Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2015 | USD | 62.22 | 62.235 | 60.21 | 60.54 | 60.54 | -1.62 (-2.61%) | 681,905 |
28 May 2015 | USD | 62.35 | 63.06 | 60.45 | 62.16 | 62.16 | -2.45 (-3.79%) | 911,329 |
27 May 2015 | USD | 64.5 | 65.72 | 63.92 | 64.61 | 64.61 | +0.21 (+0.33%) | 569,410 |
26 May 2015 | USD | 65.04 | 67.73 | 64.15 | 64.4 | 64.4 | -0.61 (-0.94%) | 715,665 |
25 May 2015 | USD | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 61.69 | 65.08 | 61.69 | 65.01 | 65.01 | +3.28 (+5.31%) | 2,675,670 |
21 May 2015 | USD | 60.69 | 62.4 | 60.13 | 61.73 | 61.73 | +0.84 (+1.38%) | 681,546 |
20 May 2015 | USD | 60 | 61.44 | 59 | 60.89 | 60.89 | +1.06 (+1.77%) | 1,576,000 |
19 May 2015 | USD | 62.28 | 63.41 | 59.528 | 59.83 | 59.83 | -2.29 (-3.69%) | 897,487 |
18 May 2015 | USD | 62 | 63 | 61.17 | 62.12 | 62.12 | +0.06 (+0.10%) | 638,002 |
15 May 2015 | USD | 62.15 | 62.9699 | 61.1101 | 62.06 | 62.06 | -0.1 (-0.16%) | 797,934 |
14 May 2015 | USD | 62.57 | 63.79 | 61.15 | 62.16 | 62.16 | -0.14 (-0.22%) | 1,005,312 |
13 May 2015 | USD | 62.04 | 62.995 | 61.62 | 62.3 | 62.3 | +0.37 (+0.60%) | 777,676 |
12 May 2015 | USD | 62.71 | 63.2496 | 61.371 | 61.93 | 61.93 | -1.27 (-2.01%) | 760,699 |
11 May 2015 | USD | 62.81 | 65.38 | 62.37 | 63.2 | 63.2 | +1.01 (+1.62%) | 1,913,003 |
8 May 2015 | USD | 61.89 | 62.5 | 54.63 | 62.19 | 62.19 | +1.45 (+2.39%) | 2,643,301 |
7 May 2015 | USD | 59.2 | 61.51 | 58.86 | 60.74 | 60.74 | +1.57 (+2.65%) | 922,890 |
6 May 2015 | USD | 60.89 | 62.08 | 58.73 | 59.17 | 59.17 | -1.72 (-2.82%) | 969,305 |
5 May 2015 | USD | 62.5 | 63.32 | 60.09 | 60.89 | 60.89 | -1.92 (-3.06%) | 708,625 |
4 May 2015 | USD | 62.11 | 63.63 | 61.01 | 62.81 | 62.81 | +1.46 (+2.38%) | 874,787 |
1 May 2015 | USD | 60.48 | 61.55 | 58.44 | 61.35 | 61.35 | +1.87 (+3.14%) | 1,023,449 |
30 Apr 2015 | USD | 59.14 | 61.63 | 58.85 | 59.48 | 59.48 | -0.11 (-0.18%) | 972,312 |
29 Apr 2015 | USD | 59.11 | 60.88 | 56.92 | 59.59 | 59.59 | -0.32 (-0.53%) | 1,326,984 |
28 Apr 2015 | USD | 64.67 | 65.229 | 59.81 | 59.91 | 59.91 | -4.9 (-7.56%) | 1,527,905 |
27 Apr 2015 | USD | 62.35 | 65.77 | 62.21 | 64.81 | 64.81 | +3.18 (+5.16%) | 1,871,113 |
24 Apr 2015 | USD | 58.99 | 62.55 | 58.79 | 61.63 | 61.63 | +2.86 (+4.87%) | 1,200,400 |
23 Apr 2015 | USD | 56.86 | 60.93 | 56.69 | 58.77 | 58.77 | +1.62 (+2.83%) | 780,263 |
22 Apr 2015 | USD | 56.52 | 58.99 | 56.08 | 57.15 | 57.15 | +0.89 (+1.58%) | 924,386 |
21 Apr 2015 | USD | 55.61 | 56.66 | 54.9802 | 56.26 | 56.26 | +1.09 (+1.98%) | 866,211 |
20 Apr 2015 | USD | 56.44 | 56.44 | 54.78 | 55.17 | 55.17 | -1.18 (-2.09%) | 848,789 |