Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2016 | USD | 54.98 | 55.3 | 54.86 | 55.29 | 55.29 | +0.42 (+0.77%) | 2,931,108 |
8 Apr 2016 | USD | 55.35 | 55.35 | 54.2 | 54.87 | 54.87 | -0.49 (-0.89%) | 5,290,263 |
7 Apr 2016 | USD | 55.25 | 55.36 | 55.22 | 55.36 | 55.36 | +0.09 (+0.16%) | 1,999,149 |
6 Apr 2016 | USD | 55.26 | 55.3 | 55.22 | 55.27 | 55.27 | +0.01 (+0.02%) | 1,516,466 |
5 Apr 2016 | USD | 55.27 | 55.3 | 55.25 | 55.26 | 55.26 | -0.02 (-0.04%) | 1,339,235 |
4 Apr 2016 | USD | 55.27 | 55.3 | 55.25 | 55.28 | 55.28 | 0.0 (0.0%) | 1,279,748 |
1 Apr 2016 | USD | 55.2 | 55.3 | 55.18 | 55.28 | 55.28 | +0.07 (+0.13%) | 1,031,154 |
31 Mar 2016 | USD | 55.2 | 55.27 | 55.19 | 55.21 | 55.21 | 0.0 (0.0%) | 1,083,296 |
30 Mar 2016 | USD | 55.14 | 55.23 | 55.14 | 55.21 | 55.21 | +0.08 (+0.15%) | 2,392,747 |
29 Mar 2016 | USD | 55.25 | 55.27 | 55.06 | 55.13 | 55.13 | +6.32 (+12.95%) | 7,391,382 |
28 Mar 2016 | USD | 49.24 | 51.71 | 48.75 | 48.81 | 48.81 | +0.25 (+0.51%) | 3,444,460 |
25 Mar 2016 | USD | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 47.56 | 48.73 | 47.5 | 48.56 | 48.56 | +1.06 (+2.23%) | 1,055,780 |
23 Mar 2016 | USD | 46.57 | 47.87 | 46.03 | 47.5 | 47.5 | +0.97 (+2.08%) | 1,595,621 |
22 Mar 2016 | USD | 47.42 | 47.79 | 45.73 | 46.53 | 46.53 | -1.02 (-2.15%) | 2,170,477 |
21 Mar 2016 | USD | 48.35 | 48.39 | 47.5 | 47.55 | 47.55 | -0.8 (-1.65%) | 959,134 |
18 Mar 2016 | USD | 48.62 | 48.63 | 47.93 | 48.35 | 48.35 | -0.1 (-0.21%) | 1,172,018 |
17 Mar 2016 | USD | 48.01 | 48.62 | 47.51 | 48.45 | 48.45 | +0.43 (+0.90%) | 572,527 |
16 Mar 2016 | USD | 47.84 | 48.25 | 47.83 | 48.02 | 48.02 | +0.06 (+0.13%) | 541,059 |
15 Mar 2016 | USD | 47.97 | 48.47 | 47.91 | 47.96 | 47.96 | -0.21 (-0.44%) | 696,036 |
14 Mar 2016 | USD | 47.46 | 48.64 | 47.4 | 48.17 | 48.17 | +1.27 (+2.71%) | 2,037,706 |
11 Mar 2016 | USD | 46.86 | 46.95 | 46.415 | 46.9 | 46.9 | +0.05 (+0.11%) | 1,018,478 |
10 Mar 2016 | USD | 46.57 | 47.19 | 46.43 | 46.85 | 46.85 | +0.4 (+0.86%) | 811,635 |
9 Mar 2016 | USD | 46.29 | 46.47 | 46.11 | 46.45 | 46.45 | +0.03 (+0.06%) | 742,684 |
8 Mar 2016 | USD | 46.55 | 46.68 | 46.115 | 46.42 | 46.42 | +0.81 (+1.78%) | 2,523,797 |
7 Mar 2016 | USD | 45.76 | 45.78 | 45.51 | 45.61 | 45.61 | -0.11 (-0.24%) | 424,919 |
4 Mar 2016 | USD | 45.56 | 45.77 | 45.5 | 45.72 | 45.72 | +0.16 (+0.35%) | 911,785 |
3 Mar 2016 | USD | 45.35 | 45.74 | 44.78 | 45.56 | 45.56 | +0.26 (+0.57%) | 1,548,322 |
2 Mar 2016 | USD | 45.93 | 46.06 | 45.05 | 45.3 | 45.3 | -0.58 (-1.26%) | 1,575,958 |
1 Mar 2016 | USD | 45.87 | 46.28 | 45.67 | 45.88 | 45.88 | -0.03 (-0.07%) | 1,015,428 |