Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | USD | 51.29 | 52.02 | 50.87 | 51.84 | 51.84 | +1.32 (+2.61%) | 4,888,262 |
4 Aug 2015 | USD | 48.81 | 50.768 | 48.66 | 50.52 | 50.52 | +1.67 (+3.42%) | 8,799,544 |
3 Aug 2015 | USD | 50.88 | 50.96 | 48.48 | 48.85 | 48.85 | -2.23 (-4.37%) | 7,181,700 |
31 Jul 2015 | USD | 49.18 | 52.3 | 49.11 | 51.08 | 51.08 | +5.64 (+12.41%) | 13,323,919 |
30 Jul 2015 | USD | 45.89 | 46.27 | 45.06 | 45.44 | 45.44 | -0.76 (-1.65%) | 2,757,148 |
29 Jul 2015 | USD | 45.39 | 46.21 | 45.26 | 46.2 | 46.2 | +0.86 (+1.90%) | 2,408,736 |
28 Jul 2015 | USD | 44.97 | 45.37 | 44.745 | 45.34 | 45.34 | +0.65 (+1.45%) | 1,384,149 |
27 Jul 2015 | USD | 44.68 | 45.01 | 44.56 | 44.69 | 44.69 | -0.18 (-0.40%) | 1,831,699 |
24 Jul 2015 | USD | 45.29 | 45.51 | 44.77 | 44.87 | 44.87 | -0.54 (-1.19%) | 1,118,583 |
23 Jul 2015 | USD | 45.31 | 45.585 | 45.18 | 45.41 | 45.41 | +0.04 (+0.09%) | 958,657 |
22 Jul 2015 | USD | 45.08 | 45.72 | 45.08 | 45.37 | 45.37 | +0.03 (+0.07%) | 1,084,527 |
21 Jul 2015 | USD | 45.48 | 45.75 | 45.195 | 45.34 | 45.34 | -0.19 (-0.42%) | 842,720 |
20 Jul 2015 | USD | 45.56 | 45.575 | 45.27 | 45.53 | 45.53 | +0.04 (+0.09%) | 911,435 |
17 Jul 2015 | USD | 45.52 | 45.74 | 45.21 | 45.49 | 45.49 | -0.11 (-0.24%) | 1,117,172 |
16 Jul 2015 | USD | 45.64 | 45.73 | 45.44 | 45.6 | 45.6 | +0.39 (+0.86%) | 1,269,807 |
15 Jul 2015 | USD | 45.61 | 45.68 | 45.125 | 45.21 | 45.21 | -0.5 (-1.09%) | 1,277,079 |
14 Jul 2015 | USD | 45.52 | 45.82 | 45.34 | 45.71 | 45.71 | +0.29 (+0.64%) | 1,784,183 |
13 Jul 2015 | USD | 44.85 | 45.51 | 44.68 | 45.42 | 45.42 | +0.99 (+2.23%) | 1,733,035 |
10 Jul 2015 | USD | 44.49 | 44.81 | 44.19 | 44.43 | 44.43 | +0.5 (+1.14%) | 2,628,651 |
9 Jul 2015 | USD | 44.11 | 44.24 | 43.825 | 43.93 | 43.93 | +0.52 (+1.20%) | 2,257,048 |
8 Jul 2015 | USD | 43.66 | 43.99 | 43.38 | 43.41 | 43.41 | -0.58 (-1.32%) | 1,898,001 |
7 Jul 2015 | USD | 42.64 | 44.06 | 42.53 | 43.99 | 43.99 | +1.52 (+3.58%) | 2,499,538 |
6 Jul 2015 | USD | 42.75 | 42.98 | 42.13 | 42.47 | 42.47 | -0.69 (-1.60%) | 2,899,073 |
3 Jul 2015 | USD | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 43.48 | 43.74 | 42.925 | 43.16 | 43.16 | -0.31 (-0.71%) | 1,425,877 |
1 Jul 2015 | USD | 43.89 | 43.89 | 43.27 | 43.47 | 43.47 | +0.03 (+0.07%) | 1,948,964 |
30 Jun 2015 | USD | 43.95 | 44.08 | 43.165 | 43.44 | 43.44 | -0.2 (-0.46%) | 1,825,517 |
29 Jun 2015 | USD | 44.45 | 44.61 | 43.62 | 43.64 | 43.64 | -1.27 (-2.83%) | 2,357,491 |
26 Jun 2015 | USD | 44.66 | 44.935 | 44.33 | 44.91 | 44.91 | +0.44 (+0.99%) | 1,989,965 |
25 Jun 2015 | USD | 44.54 | 44.66 | 44.35 | 44.47 | 44.47 | -0.03 (-0.07%) | 1,571,381 |