Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2015 | USD | 45.94 | 46.95 | 44.81 | 46.77 | 46.77 | +0.67 (+1.45%) | 1,073,800 |
30 Oct 2015 | USD | 47.43 | 47.44 | 45.75 | 46.1 | 46.1 | -1.7 (-3.56%) | 1,714,100 |
29 Oct 2015 | USD | 48.05 | 48.38 | 47.16 | 47.8 | 47.8 | -0.56 (-1.16%) | 598,400 |
28 Oct 2015 | USD | 46.84 | 48.37 | 46.5 | 48.36 | 48.36 | +1.67 (+3.58%) | 477,300 |
27 Oct 2015 | USD | 46.62 | 47.36 | 46.29 | 46.69 | 46.69 | -0.07 (-0.15%) | 742,300 |
26 Oct 2015 | USD | 46.04 | 47.08 | 45.9 | 46.76 | 46.76 | +0.6 (+1.30%) | 572,300 |
23 Oct 2015 | USD | 47.42 | 47.55 | 45.63 | 46.16 | 46.16 | -0.88 (-1.87%) | 782,000 |
22 Oct 2015 | USD | 47.09 | 47.99 | 46.86 | 47.04 | 47.04 | +0.07 (+0.15%) | 654,500 |
21 Oct 2015 | USD | 47.37 | 47.61 | 46.94 | 46.97 | 46.97 | -0.2 (-0.42%) | 553,900 |
20 Oct 2015 | USD | 47.78 | 47.78 | 47.04 | 47.17 | 47.17 | -0.45 (-0.94%) | 696,800 |
19 Oct 2015 | USD | 47.72 | 47.88 | 47.33 | 47.62 | 47.62 | -0.2 (-0.42%) | 643,500 |
16 Oct 2015 | USD | 47.41 | 48.02 | 46.9 | 47.82 | 47.82 | +0.58 (+1.23%) | 590,900 |
15 Oct 2015 | USD | 47.37 | 47.45 | 46.08 | 47.24 | 47.24 | +0.06 (+0.13%) | 1,564,900 |
14 Oct 2015 | USD | 48.94 | 49.17 | 46.8 | 47.18 | 47.18 | -1.83 (-3.73%) | 1,216,100 |
13 Oct 2015 | USD | 49.07 | 49.98 | 48.9 | 49.01 | 49.01 | -0.51 (-1.03%) | 954,400 |
12 Oct 2015 | USD | 50.14 | 50.15 | 49.5 | 49.52 | 49.52 | -0.49 (-0.98%) | 775,500 |
9 Oct 2015 | USD | 49.38 | 50.07 | 48.84 | 50.01 | 50.01 | +0.51 (+1.03%) | 827,300 |
8 Oct 2015 | USD | 49.42 | 49.75 | 48.93 | 49.5 | 49.5 | -0.02 (-0.04%) | 993,900 |
7 Oct 2015 | USD | 48.63 | 49.63 | 48.27 | 49.52 | 49.52 | +0.89 (+1.83%) | 1,143,200 |
6 Oct 2015 | USD | 48.82 | 49.29 | 48.59 | 48.63 | 48.63 | -0.41 (-0.84%) | 1,204,700 |
5 Oct 2015 | USD | 48.92 | 49.22 | 48.57 | 49.04 | 49.04 | +0.43 (+0.88%) | 818,400 |
2 Oct 2015 | USD | 47.55 | 48.63 | 46.6 | 48.61 | 48.61 | +0.68 (+1.42%) | 1,142,500 |
1 Oct 2015 | USD | 47.76 | 48.53 | 47.36 | 47.93 | 47.93 | +0.01 (+0.02%) | 880,800 |
30 Sep 2015 | USD | 47.85 | 48.06 | 47.17 | 47.92 | 47.92 | +0.55 (+1.16%) | 1,657,800 |
29 Sep 2015 | USD | 48.26 | 48.95 | 46.9 | 47.37 | 47.37 | -1.33 (-2.73%) | 1,532,100 |
28 Sep 2015 | USD | 49.01 | 49.08 | 47.99 | 48.7 | 48.7 | -0.29 (-0.59%) | 1,236,400 |
25 Sep 2015 | USD | 48.01 | 49.18 | 48.01 | 48.99 | 48.99 | +1.34 (+2.81%) | 1,566,200 |
24 Sep 2015 | USD | 46.71 | 47.74 | 46.3 | 47.65 | 47.65 | +0.78 (+1.66%) | 1,153,000 |
23 Sep 2015 | USD | 46.3 | 47.12 | 46.19 | 46.87 | 46.87 | +0.44 (+0.95%) | 1,082,700 |
22 Sep 2015 | USD | 45.16 | 46.48 | 44.96 | 46.43 | 46.43 | +0.93 (+2.04%) | 1,205,700 |