Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2014 | USD | 46.37 | 47.22 | 46.35 | 46.82 | 46.82 | -0.22 (-0.47%) | 69,595 |
11 Dec 2014 | USD | 46.91 | 47.35 | 46 | 47.04 | 47.04 | -0.06 (-0.13%) | 59,265 |
10 Dec 2014 | USD | 47.02 | 47.18 | 46.49 | 47.1 | 47.1 | +0.04 (+0.08%) | 46,337 |
9 Dec 2014 | USD | 44.99 | 47.1 | 44.89 | 47.06 | 47.06 | +1.57 (+3.45%) | 35,014 |
8 Dec 2014 | USD | 45.97 | 46.42 | 45.25 | 45.49 | 45.49 | -0.23 (-0.50%) | 26,756 |
5 Dec 2014 | USD | 45.22 | 45.83 | 45.22 | 45.72 | 45.72 | +0.36 (+0.79%) | 25,613 |
4 Dec 2014 | USD | 45.09 | 45.88 | 44.87 | 45.36 | 45.36 | +0.08 (+0.18%) | 50,139 |
3 Dec 2014 | USD | 45.24 | 45.82 | 45.114 | 45.28 | 45.28 | +0.06 (+0.13%) | 31,029 |
2 Dec 2014 | USD | 44.79 | 45.39 | 44.78 | 45.22 | 45.22 | +0.7 (+1.57%) | 25,441 |
1 Dec 2014 | USD | 44.93 | 45.17 | 44.41 | 44.52 | 44.52 | -0.41 (-0.91%) | 34,709 |
28 Nov 2014 | USD | 45.8 | 46.3 | 44.87 | 44.93 | 44.93 | -0.66 (-1.45%) | 20,608 |
27 Nov 2014 | USD | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 45.53 | 45.8 | 45.05 | 45.59 | 45.59 | +0.19 (+0.42%) | 21,214 |
25 Nov 2014 | USD | 45.2 | 45.55 | 44.98 | 45.4 | 45.4 | +0.11 (+0.24%) | 24,531 |
24 Nov 2014 | USD | 45.2 | 45.54 | 44.75 | 45.29 | 45.29 | +0.02 (+0.04%) | 34,001 |
21 Nov 2014 | USD | 45.95 | 46.4 | 44.88 | 45.27 | 45.27 | +0.09 (+0.20%) | 30,861 |
20 Nov 2014 | USD | 44.84 | 45.27 | 44.53 | 45.18 | 45.18 | +0.3 (+0.67%) | 35,158 |
19 Nov 2014 | USD | 44.99 | 45.12 | 44.26 | 44.88 | 44.88 | -0.34 (-0.75%) | 28,351 |
18 Nov 2014 | USD | 45.79 | 45.91 | 45.0325 | 45.22 | 45.22 | -0.36 (-0.79%) | 42,173 |
17 Nov 2014 | USD | 45.18 | 45.8696 | 45.14 | 45.58 | 45.58 | +0.1 (+0.22%) | 44,316 |
14 Nov 2014 | USD | 45.93 | 46.53 | 45.37 | 45.48 | 45.48 | -0.7 (-1.52%) | 30,125 |
13 Nov 2014 | USD | 47.08 | 47.64 | 46.08 | 46.18 | 46.18 | -1.07 (-2.26%) | 37,383 |
12 Nov 2014 | USD | 47.45 | 47.78 | 46.78 | 47.25 | 47.25 | -0.22 (-0.46%) | 36,851 |
11 Nov 2014 | USD | 46.89 | 47.48 | 46.54 | 47.47 | 47.47 | +0.43 (+0.91%) | 40,835 |
10 Nov 2014 | USD | 47.04 | 47.44 | 46.48 | 47.04 | 47.04 | -0.11 (-0.23%) | 27,330 |
7 Nov 2014 | USD | 47.38 | 47.38 | 46.48 | 47.15 | 47.15 | -0.45 (-0.95%) | 20,907 |
6 Nov 2014 | USD | 48.1 | 48.34 | 47.17 | 47.6 | 47.6 | -0.67 (-1.39%) | 24,915 |
5 Nov 2014 | USD | 48.3 | 48.54 | 47.5 | 48.27 | 48.27 | +0.46 (+0.96%) | 35,169 |
4 Nov 2014 | USD | 47.91 | 48.64 | 47.61 | 47.81 | 47.81 | -0.36 (-0.75%) | 33,657 |
3 Nov 2014 | USD | 48.26 | 48.82 | 47.82 | 48.17 | 48.17 | -0.26 (-0.54%) | 40,479 |