Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | USD | 42.19 | 43.49 | 42.19 | 43.34 | 43.34 | +1.45 (+3.46%) | 813,700 |
7 Aug 2015 | USD | 42.04 | 42.28 | 41.76 | 41.89 | 41.89 | -0.38 (-0.90%) | 544,400 |
6 Aug 2015 | USD | 43.21 | 43.21 | 42.24 | 42.27 | 42.27 | -1 (-2.31%) | 471,400 |
5 Aug 2015 | USD | 43.12 | 43.8 | 43.05 | 43.27 | 43.27 | +0.41 (+0.96%) | 465,200 |
4 Aug 2015 | USD | 42.82 | 43.33 | 42.65 | 42.86 | 42.86 | +0.01 (+0.02%) | 358,400 |
3 Aug 2015 | USD | 43.24 | 43.5 | 42.64 | 42.85 | 42.85 | -0.33 (-0.76%) | 638,100 |
31 Jul 2015 | USD | 43.19 | 43.69 | 42.83 | 43.18 | 43.18 | +0.19 (+0.44%) | 636,200 |
30 Jul 2015 | USD | 42.89 | 43.27 | 42.71 | 42.99 | 42.99 | -0.09 (-0.21%) | 878,400 |
29 Jul 2015 | USD | 43.1 | 43.34 | 42.82 | 43.08 | 43.08 | -0.15 (-0.35%) | 707,400 |
28 Jul 2015 | USD | 42.1 | 43.41 | 41.89 | 43.23 | 43.23 | +1.42 (+3.40%) | 1,152,300 |
27 Jul 2015 | USD | 41.91 | 41.96 | 41.37 | 41.81 | 41.81 | -0.35 (-0.83%) | 930,800 |
24 Jul 2015 | USD | 43.13 | 43.2 | 42.13 | 42.16 | 42.16 | -1.1 (-2.54%) | 571,300 |
23 Jul 2015 | USD | 43.63 | 43.83 | 43.2 | 43.26 | 43.26 | -0.27 (-0.62%) | 925,500 |
22 Jul 2015 | USD | 43.18 | 43.87 | 43.01 | 43.53 | 43.53 | +0.4 (+0.93%) | 998,100 |
21 Jul 2015 | USD | 42.99 | 43.21 | 42.81 | 43.13 | 43.13 | +0.23 (+0.54%) | 851,100 |
20 Jul 2015 | USD | 42.98 | 43.24 | 42.64 | 42.9 | 42.9 | -0.12 (-0.28%) | 694,100 |
17 Jul 2015 | USD | 44.17 | 44.17 | 42.88 | 43.02 | 43.02 | -1.06 (-2.40%) | 746,400 |
16 Jul 2015 | USD | 44.54 | 44.75 | 44.05 | 44.08 | 44.08 | -0.28 (-0.63%) | 800,400 |
15 Jul 2015 | USD | 46.04 | 46.04 | 44.16 | 44.36 | 44.36 | -2 (-4.31%) | 1,988,000 |
14 Jul 2015 | USD | 46.9 | 47 | 45.98 | 46.36 | 46.36 | -0.74 (-1.57%) | 912,300 |
13 Jul 2015 | USD | 46.81 | 47.25 | 46.56 | 47.1 | 47.1 | +0.59 (+1.27%) | 627,200 |
10 Jul 2015 | USD | 46.06 | 46.66 | 46.03 | 46.51 | 46.51 | +0.82 (+1.79%) | 802,100 |
9 Jul 2015 | USD | 46.15 | 46.39 | 45.35 | 45.69 | 45.69 | +0.04 (+0.09%) | 1,075,100 |
8 Jul 2015 | USD | 46.1 | 46.49 | 45.53 | 45.65 | 45.65 | -0.78 (-1.68%) | 1,087,000 |
7 Jul 2015 | USD | 45.5 | 46.58 | 45.19 | 46.43 | 46.43 | +1.14 (+2.52%) | 1,154,100 |
6 Jul 2015 | USD | 44.93 | 45.48 | 44.68 | 45.29 | 45.29 | +0.04 (+0.09%) | 1,463,100 |
3 Jul 2015 | USD | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 45.24 | 46.15 | 45.12 | 45.25 | 45.25 | +0.23 (+0.51%) | 1,038,500 |
1 Jul 2015 | USD | 45.24 | 45.66 | 44.96 | 45.02 | 45.02 | +0.03 (+0.07%) | 1,406,700 |
30 Jun 2015 | USD | 44.81 | 45.29 | 44.53 | 44.99 | 44.99 | +0.55 (+1.24%) | 1,299,500 |