Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | USD | 44.81 | 45.29 | 44.53 | 44.99 | 44.99 | +0.55 (+1.24%) | 1,299,500 |
29 Jun 2015 | USD | 46.18 | 46.57 | 44.39 | 44.44 | 44.44 | -1.82 (-3.93%) | 1,335,400 |
26 Jun 2015 | USD | 46.2 | 46.51 | 45.9 | 46.26 | 46.26 | +0.04 (+0.09%) | 4,242,100 |
25 Jun 2015 | USD | 46.95 | 47.13 | 46.01 | 46.22 | 46.22 | -0.74 (-1.58%) | 821,900 |
24 Jun 2015 | USD | 46.83 | 47.15 | 46.52 | 46.96 | 46.96 | +0.24 (+0.51%) | 757,200 |
23 Jun 2015 | USD | 46.48 | 47.18 | 46.48 | 46.72 | 46.72 | +0.45 (+0.97%) | 789,000 |
22 Jun 2015 | USD | 46.78 | 46.91 | 46.22 | 46.27 | 46.27 | -0.26 (-0.56%) | 533,000 |
19 Jun 2015 | USD | 46.45 | 47.03 | 46.37 | 46.53 | 46.53 | +0.12 (+0.26%) | 667,700 |
18 Jun 2015 | USD | 46.59 | 46.91 | 46.32 | 46.41 | 46.41 | -0.14 (-0.30%) | 682,500 |
17 Jun 2015 | USD | 46.59 | 46.96 | 46.31 | 46.55 | 46.55 | +0.12 (+0.26%) | 496,200 |
16 Jun 2015 | USD | 46.55 | 47.3 | 46.35 | 46.43 | 46.43 | -0.24 (-0.51%) | 455,000 |
15 Jun 2015 | USD | 46.48 | 47.04 | 46.03 | 46.67 | 46.67 | +0.01 (+0.02%) | 571,800 |
12 Jun 2015 | USD | 46.81 | 47.25 | 46.62 | 46.66 | 46.66 | -0.2 (-0.43%) | 412,300 |
11 Jun 2015 | USD | 46.82 | 47.39 | 46.63 | 46.86 | 46.86 | +0.18 (+0.39%) | 736,500 |
10 Jun 2015 | USD | 45.71 | 46.74 | 45.67 | 46.68 | 46.68 | +0.68 (+1.48%) | 947,600 |
9 Jun 2015 | USD | 45.92 | 46.28 | 45.53 | 46 | 46 | +0.2 (+0.44%) | 1,157,400 |
8 Jun 2015 | USD | 45.4 | 46.19 | 45.25 | 45.8 | 45.8 | +0.54 (+1.19%) | 679,500 |
5 Jun 2015 | USD | 46.03 | 46.11 | 45.25 | 45.26 | 45.26 | -0.65 (-1.42%) | 870,300 |
4 Jun 2015 | USD | 46.26 | 46.63 | 45.82 | 45.91 | 45.91 | -0.42 (-0.91%) | 980,700 |
3 Jun 2015 | USD | 46.67 | 46.67 | 46.3 | 46.33 | 46.33 | +0.01 (+0.02%) | 1,021,000 |
2 Jun 2015 | USD | 45.77 | 46.64 | 45.73 | 46.32 | 46.32 | +1.43 (+3.19%) | 1,465,500 |
1 Jun 2015 | USD | 44.1 | 45.19 | 43.96 | 44.89 | 44.89 | +0.99 (+2.26%) | 1,878,000 |
29 May 2015 | USD | 44.99 | 45.95 | 43.75 | 43.9 | 43.9 | -1.18 (-2.62%) | 3,589,300 |
28 May 2015 | USD | 45.45 | 45.67 | 44.33 | 45.08 | 45.08 | -0.22 (-0.49%) | 2,310,100 |
27 May 2015 | USD | 46.04 | 46.37 | 45.25 | 45.3 | 45.3 | -0.66 (-1.44%) | 1,221,700 |
26 May 2015 | USD | 45.71 | 46.35 | 45.45 | 45.96 | 45.96 | +0.31 (+0.68%) | 1,207,200 |
25 May 2015 | USD | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 45.74 | 46.01 | 45.44 | 45.65 | 45.65 | -0.31 (-0.67%) | 846,000 |
21 May 2015 | USD | 44.93 | 46.05 | 44.71 | 45.96 | 45.96 | +0.84 (+1.86%) | 1,121,200 |
20 May 2015 | USD | 45.28 | 45.36 | 44.52 | 45.12 | 45.12 | -0.06 (-0.13%) | 976,600 |