Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2015 | USD | 53.51 | 53.55 | 53.34 | 53.44 | 53.44 | -0.05 (-0.09%) | 215,778 |
11 Sep 2015 | USD | 53.23 | 53.58 | 53.11 | 53.49 | 53.49 | +0.23 (+0.43%) | 142,204 |
10 Sep 2015 | USD | 53.53 | 53.79 | 53.21 | 53.26 | 53.26 | -0.32 (-0.60%) | 356,607 |
9 Sep 2015 | USD | 53.67 | 53.67 | 53.45 | 53.58 | 53.58 | -0.02 (-0.04%) | 266,083 |
8 Sep 2015 | USD | 53.67 | 53.75 | 53.472 | 53.6 | 53.6 | +0.21 (+0.39%) | 259,619 |
7 Sep 2015 | USD | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 53.32 | 53.55 | 53.25 | 53.39 | 53.39 | -0.24 (-0.45%) | 189,036 |
3 Sep 2015 | USD | 53.6 | 53.79 | 53.54 | 53.63 | 53.63 | -0.04 (-0.07%) | 172,404 |
2 Sep 2015 | USD | 53.68 | 53.73 | 53.34 | 53.67 | 53.67 | +0.35 (+0.66%) | 338,483 |
1 Sep 2015 | USD | 53.11 | 53.56 | 53.02 | 53.32 | 53.32 | -0.26 (-0.49%) | 325,026 |
31 Aug 2015 | USD | 53.51 | 53.75 | 53.115 | 53.58 | 53.58 | -0.01 (-0.02%) | 324,813 |
28 Aug 2015 | USD | 53.52 | 53.71 | 53.34 | 53.59 | 53.59 | -0.05 (-0.09%) | 316,072 |
27 Aug 2015 | USD | 53.46 | 53.78 | 53.22 | 53.64 | 53.64 | +0.31 (+0.58%) | 390,616 |
26 Aug 2015 | USD | 53.65 | 53.67 | 53.07 | 53.33 | 53.33 | +0.13 (+0.24%) | 527,373 |
25 Aug 2015 | USD | 53.98 | 54.09 | 53.16 | 53.2 | 53.2 | -0.38 (-0.71%) | 671,516 |
24 Aug 2015 | USD | 53.84 | 54.12 | 53.3 | 53.58 | 53.58 | -0.55 (-1.02%) | 564,580 |
21 Aug 2015 | USD | 53.84 | 54.38 | 53.68 | 54.13 | 54.13 | -0.12 (-0.22%) | 400,219 |
20 Aug 2015 | USD | 54.29 | 54.43 | 54.12 | 54.25 | 54.25 | -0.14 (-0.26%) | 437,189 |
19 Aug 2015 | USD | 54.42 | 54.54 | 54.29 | 54.39 | 54.39 | -0.07 (-0.13%) | 205,466 |
18 Aug 2015 | USD | 54.44 | 54.63 | 54.44 | 54.46 | 54.46 | -0.08 (-0.15%) | 152,688 |
17 Aug 2015 | USD | 54.54 | 54.76 | 54.42 | 54.54 | 54.54 | -0.03 (-0.05%) | 365,280 |
14 Aug 2015 | USD | 54.24 | 54.57 | 54.23 | 54.57 | 54.57 | +0.26 (+0.48%) | 249,427 |
13 Aug 2015 | USD | 54.22 | 54.49 | 54.17 | 54.31 | 54.31 | +0.1 (+0.18%) | 149,601 |
12 Aug 2015 | USD | 54.25 | 54.44 | 54.17 | 54.21 | 54.21 | -0.01 (-0.02%) | 202,721 |
11 Aug 2015 | USD | 54.3 | 54.58 | 54.21 | 54.22 | 54.22 | -0.18 (-0.33%) | 143,301 |
10 Aug 2015 | USD | 54.25 | 54.53 | 54.24 | 54.4 | 54.4 | +0.08 (+0.15%) | 267,615 |
7 Aug 2015 | USD | 54.05 | 54.48 | 54 | 54.32 | 54.32 | +0.17 (+0.31%) | 458,413 |
6 Aug 2015 | USD | 54.1 | 54.4 | 54.06 | 54.15 | 54.15 | +0.03 (+0.06%) | 298,723 |
5 Aug 2015 | USD | 54.17 | 54.32 | 53.94 | 54.12 | 54.12 | -0.21 (-0.39%) | 327,282 |
4 Aug 2015 | USD | 54.51 | 54.52 | 54.29 | 54.33 | 54.33 | -0.11 (-0.20%) | 622,806 |