Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2015 | USD | 39.23 | 39.35 | 38.432 | 38.62 | 38.62 | -0.58 (-1.48%) | 478,444 |
8 May 2015 | USD | 39.88 | 40.55 | 39.04 | 39.2 | 39.2 | +0.18 (+0.46%) | 529,788 |
7 May 2015 | USD | 39.7 | 40.26 | 38.95 | 39.02 | 39.02 | -0.46 (-1.17%) | 391,237 |
6 May 2015 | USD | 40.24 | 40.24 | 39 | 39.48 | 39.48 | -0.27 (-0.68%) | 330,810 |
5 May 2015 | USD | 41.25 | 41.49 | 39.24 | 39.75 | 39.75 | -1.98 (-4.74%) | 502,752 |
4 May 2015 | USD | 41.16 | 41.9 | 40.48 | 41.73 | 41.73 | +1.02 (+2.51%) | 508,172 |
1 May 2015 | USD | 41.12 | 41.87 | 40.56 | 40.71 | 40.71 | +0.18 (+0.44%) | 625,688 |
30 Apr 2015 | USD | 41.9 | 42.98 | 39.78 | 40.53 | 40.53 | -3.07 (-7.04%) | 762,061 |
29 Apr 2015 | USD | 42.94 | 43.97 | 42.66 | 43.6 | 43.6 | +0.75 (+1.75%) | 608,799 |
28 Apr 2015 | USD | 42.66 | 45.34 | 41.1 | 42.85 | 42.85 | -0.58 (-1.34%) | 1,201,408 |
27 Apr 2015 | USD | 46.13 | 46.38 | 43.145 | 43.43 | 43.43 | -2.69 (-5.83%) | 939,238 |
24 Apr 2015 | USD | 45.95 | 46.57 | 44.9 | 46.12 | 46.12 | +0.24 (+0.52%) | 682,963 |
23 Apr 2015 | USD | 45.56 | 46.78 | 45.2 | 45.88 | 45.88 | +0.17 (+0.37%) | 403,214 |
22 Apr 2015 | USD | 46 | 46.2 | 45.02 | 45.71 | 45.71 | -0.08 (-0.17%) | 435,446 |
21 Apr 2015 | USD | 44.47 | 46.34 | 44.33 | 45.79 | 45.79 | +1.94 (+4.42%) | 738,728 |
20 Apr 2015 | USD | 43.82 | 44.358 | 43.14 | 43.85 | 43.85 | +0.39 (+0.90%) | 412,184 |
17 Apr 2015 | USD | 43.42 | 43.69 | 41.89 | 43.46 | 43.46 | -0.54 (-1.23%) | 370,913 |
16 Apr 2015 | USD | 43.92 | 44.53 | 43.36 | 44 | 44 | 0.0 (0.0%) | 280,091 |
15 Apr 2015 | USD | 43.17 | 44.25 | 42.96 | 44 | 44 | +0.8 (+1.85%) | 256,746 |
14 Apr 2015 | USD | 43.95 | 45.46 | 42.92 | 43.2 | 43.2 | -0.84 (-1.91%) | 724,017 |
13 Apr 2015 | USD | 45.22 | 45.81 | 42.13 | 44.04 | 44.04 | -1.04 (-2.31%) | 1,303,244 |
10 Apr 2015 | USD | 44.08 | 45.33 | 43.83 | 45.08 | 45.08 | +1.04 (+2.36%) | 633,606 |
9 Apr 2015 | USD | 43 | 44.4 | 41.5 | 44.04 | 44.04 | +1.12 (+2.61%) | 879,345 |
8 Apr 2015 | USD | 40.8 | 42.96 | 40.5 | 42.92 | 42.92 | +2.29 (+5.64%) | 867,829 |
7 Apr 2015 | USD | 39.67 | 42.21 | 39.14 | 40.63 | 40.63 | +1.13 (+2.86%) | 871,296 |
6 Apr 2015 | USD | 38.81 | 39.98 | 38.39 | 39.5 | 39.5 | +0.34 (+0.87%) | 251,166 |
3 Apr 2015 | USD | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 38.63 | 39.5 | 38.28 | 39.16 | 39.16 | +0.54 (+1.40%) | 216,364 |
1 Apr 2015 | USD | 38.07 | 38.85 | 37.51 | 38.62 | 38.62 | +0.15 (+0.39%) | 295,963 |
31 Mar 2015 | USD | 39.16 | 39.41 | 38.03 | 38.47 | 38.47 | -1.06 (-2.68%) | 157,795 |