Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2015 | USD | 44.69 | 46.2 | 44.28 | 44.63 | 44.63 | +0.2 (+0.45%) | 2,007,600 |
12 Jan 2015 | USD | 43.91 | 44.62 | 43.08 | 44.43 | 44.43 | +0.74 (+1.69%) | 1,623,000 |
9 Jan 2015 | USD | 43.59 | 44.16 | 43.01 | 43.69 | 43.69 | -0.07 (-0.16%) | 1,762,300 |
8 Jan 2015 | USD | 42.06 | 43.85 | 42.01 | 43.76 | 43.76 | +2.13 (+5.12%) | 2,345,700 |
7 Jan 2015 | USD | 39.71 | 41.72 | 39.71 | 41.63 | 41.63 | +2.32 (+5.90%) | 2,196,400 |
6 Jan 2015 | USD | 39.69 | 40.1 | 38.74 | 39.31 | 39.31 | -0.43 (-1.08%) | 1,896,100 |
5 Jan 2015 | USD | 39.07 | 40.14 | 38.77 | 39.74 | 39.74 | +0.45 (+1.15%) | 1,601,900 |
2 Jan 2015 | USD | 40.36 | 40.46 | 38.98 | 39.29 | 39.29 | -0.73 (-1.82%) | 608,300 |
1 Jan 2015 | USD | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 40.19 | 41.12 | 40 | 40.02 | 40.02 | -0.13 (-0.32%) | 800,700 |
30 Dec 2014 | USD | 39.18 | 40.47 | 39.06 | 40.15 | 40.15 | +1.06 (+2.71%) | 917,800 |
29 Dec 2014 | USD | 38.94 | 39.35 | 38.65 | 39.09 | 39.09 | +0.15 (+0.39%) | 869,600 |
26 Dec 2014 | USD | 39.3 | 39.46 | 38.8 | 38.94 | 38.94 | -0.37 (-0.94%) | 563,700 |
25 Dec 2014 | USD | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 38.71 | 39.59 | 38.63 | 39.31 | 39.31 | +0.7 (+1.81%) | 499,500 |
23 Dec 2014 | USD | 39.07 | 39.49 | 38.59 | 38.61 | 38.61 | -0.31 (-0.80%) | 871,500 |
22 Dec 2014 | USD | 38.5 | 38.95 | 38.32 | 38.92 | 38.92 | +0.53 (+1.38%) | 941,300 |
19 Dec 2014 | USD | 39.85 | 39.85 | 38.19 | 38.39 | 38.39 | -1.4 (-3.52%) | 2,631,200 |
18 Dec 2014 | USD | 40.17 | 40.2 | 39.5 | 39.79 | 39.79 | +0.03 (+0.08%) | 1,056,800 |
17 Dec 2014 | USD | 38.71 | 39.87 | 38.46 | 39.76 | 39.76 | +1.38 (+3.60%) | 1,116,100 |
16 Dec 2014 | USD | 38.99 | 39.14 | 38.15 | 38.38 | 38.38 | -0.42 (-1.08%) | 1,631,600 |
15 Dec 2014 | USD | 40.29 | 40.35 | 38.55 | 38.8 | 38.8 | -1.18 (-2.95%) | 2,068,600 |
12 Dec 2014 | USD | 40.19 | 40.82 | 39.73 | 39.98 | 39.98 | -0.69 (-1.70%) | 1,138,500 |
11 Dec 2014 | USD | 40.12 | 41.15 | 40.06 | 40.67 | 40.67 | +0.7 (+1.75%) | 1,546,900 |
10 Dec 2014 | USD | 41.26 | 41.47 | 39.9 | 39.97 | 39.97 | -1.21 (-2.94%) | 1,337,000 |
9 Dec 2014 | USD | 40.6 | 41.41 | 39.91 | 41.18 | 41.18 | -0.07 (-0.17%) | 1,982,800 |
8 Dec 2014 | USD | 39.74 | 41.53 | 39.59 | 41.25 | 41.25 | +1.25 (+3.13%) | 3,607,900 |
5 Dec 2014 | USD | 44.49 | 44.53 | 39.94 | 40 | 40 | -7.95 (-16.58%) | 9,258,000 |
4 Dec 2014 | USD | 48.3 | 48.54 | 47.46 | 47.95 | 47.95 | -0.59 (-1.22%) | 1,565,200 |
3 Dec 2014 | USD | 48.07 | 48.71 | 47.82 | 48.54 | 48.54 | +0.62 (+1.29%) | 956,600 |