Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 48.46 | 50.94 | 48.07 | 49.45 | 49.45 | +1.45 (+3.02%) | 862,800 |
15 Dec 2015 | USD | 47.07 | 48.13 | 46.62 | 48 | 48 | +1.39 (+2.98%) | 838,000 |
14 Dec 2015 | USD | 47.77 | 48.28 | 45.65 | 46.61 | 46.61 | -1.17 (-2.45%) | 943,000 |
11 Dec 2015 | USD | 49.44 | 49.52 | 47.39 | 47.78 | 47.78 | -1.94 (-3.90%) | 592,400 |
10 Dec 2015 | USD | 48.51 | 50.23 | 47.91 | 49.72 | 49.72 | +1.14 (+2.35%) | 569,500 |
9 Dec 2015 | USD | 49.78 | 51.87 | 47.82 | 48.58 | 48.58 | -1.62 (-3.23%) | 844,700 |
8 Dec 2015 | USD | 48.62 | 50.78 | 48.1 | 50.2 | 50.2 | +1.02 (+2.07%) | 588,000 |
7 Dec 2015 | USD | 51 | 51.31 | 48.96 | 49.18 | 49.18 | -2.3 (-4.47%) | 550,200 |
4 Dec 2015 | USD | 53.16 | 53.35 | 51.31 | 51.48 | 51.48 | -1.45 (-2.74%) | 355,400 |
3 Dec 2015 | USD | 52.49 | 53.22 | 51.85 | 52.93 | 52.93 | +1.06 (+2.04%) | 499,900 |
2 Dec 2015 | USD | 51.41 | 52.36 | 51.09 | 51.87 | 51.87 | -0.62 (-1.18%) | 594,900 |
1 Dec 2015 | USD | 52.04 | 52.99 | 51.28 | 52.49 | 52.49 | +0.84 (+1.63%) | 605,800 |
30 Nov 2015 | USD | 52.6 | 53.15 | 51.07 | 51.65 | 51.65 | -0.97 (-1.84%) | 433,600 |
27 Nov 2015 | USD | 52.8 | 53.36 | 51.88 | 52.62 | 52.62 | -0.18 (-0.34%) | 273,600 |
26 Nov 2015 | USD | 52.8 | 52.8 | 52.8 | 52.8 | 52.8 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 53.58 | 53.96 | 52.04 | 52.8 | 52.8 | -1.69 (-3.10%) | 440,100 |
24 Nov 2015 | USD | 57.23 | 58.06 | 53.61 | 54.49 | 54.49 | -3.51 (-6.05%) | 684,300 |
23 Nov 2015 | USD | 55.38 | 59.76 | 54.84 | 58 | 58 | +3.46 (+6.34%) | 1,133,000 |
20 Nov 2015 | USD | 54.86 | 55.47 | 53.78 | 54.54 | 54.54 | -0.08 (-0.15%) | 421,800 |
19 Nov 2015 | USD | 53.19 | 54.96 | 51.82 | 54.62 | 54.62 | +1.48 (+2.79%) | 824,500 |
18 Nov 2015 | USD | 48.86 | 53.21 | 48.86 | 53.14 | 53.14 | +4.35 (+8.92%) | 660,500 |
17 Nov 2015 | USD | 50.58 | 51.5 | 48.27 | 48.79 | 48.79 | -1.82 (-3.60%) | 775,900 |
16 Nov 2015 | USD | 49.68 | 51.71 | 47.37 | 50.61 | 50.61 | +0.91 (+1.83%) | 1,108,600 |
13 Nov 2015 | USD | 46.53 | 50.68 | 45 | 49.7 | 49.7 | +2.7 (+5.74%) | 1,632,500 |
12 Nov 2015 | USD | 48.65 | 49.65 | 46.5 | 47 | 47 | -1.89 (-3.87%) | 866,300 |
11 Nov 2015 | USD | 51.18 | 52.06 | 48.8 | 48.89 | 48.89 | -1.89 (-3.72%) | 609,100 |
10 Nov 2015 | USD | 50.93 | 51.72 | 49.77 | 50.78 | 50.78 | -0.15 (-0.29%) | 521,900 |
9 Nov 2015 | USD | 54.72 | 54.72 | 50.78 | 50.93 | 50.93 | -3.81 (-6.96%) | 737,000 |
6 Nov 2015 | USD | 54.74 | 55.45 | 53.87 | 54.74 | 54.74 | -0.17 (-0.31%) | 479,100 |
5 Nov 2015 | USD | 55.22 | 55.78 | 53.95 | 54.91 | 54.91 | -0.41 (-0.74%) | 498,300 |