Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | USD | 45.18 | 45.49 | 44.64 | 44.83 | 44.83 | -0.5 (-1.10%) | 717,049 |
5 Aug 2015 | USD | 44.81 | 45.49 | 44.78 | 45.33 | 45.33 | +0.65 (+1.45%) | 731,802 |
4 Aug 2015 | USD | 44.78 | 45.1 | 44.63 | 44.68 | 44.68 | -0.05 (-0.11%) | 970,981 |
3 Aug 2015 | USD | 44.67 | 44.99 | 44.41 | 44.73 | 44.73 | -0.03 (-0.07%) | 771,253 |
31 Jul 2015 | USD | 44.63 | 44.99 | 44.33 | 44.76 | 44.76 | +0.17 (+0.38%) | 944,305 |
30 Jul 2015 | USD | 42.83 | 44.62 | 42.83 | 44.59 | 44.59 | +0.2 (+0.45%) | 980,920 |
29 Jul 2015 | USD | 44.17 | 44.455 | 43.79 | 44.39 | 44.39 | +0.24 (+0.54%) | 1,201,660 |
28 Jul 2015 | USD | 44.36 | 44.36 | 43.895 | 44.15 | 44.15 | +0.14 (+0.32%) | 1,282,501 |
27 Jul 2015 | USD | 44.31 | 44.36 | 43.67 | 44.01 | 44.01 | -0.59 (-1.32%) | 2,039,517 |
24 Jul 2015 | USD | 45.13 | 45.22 | 44.36 | 44.6 | 44.6 | -0.49 (-1.09%) | 1,513,533 |
23 Jul 2015 | USD | 45.21 | 45.67 | 44.82 | 45.09 | 45.09 | -0.25 (-0.55%) | 831,568 |
22 Jul 2015 | USD | 44.56 | 45.52 | 44.5299 | 45.34 | 45.34 | +0.69 (+1.55%) | 784,960 |
21 Jul 2015 | USD | 44.44 | 45.42 | 44.41 | 44.65 | 44.65 | +0.04 (+0.09%) | 927,670 |
20 Jul 2015 | USD | 44.63 | 44.72 | 44.22 | 44.61 | 44.61 | +0.28 (+0.63%) | 1,043,664 |
17 Jul 2015 | USD | 44.57 | 44.9 | 44.0775 | 44.33 | 44.33 | -0.29 (-0.65%) | 1,173,865 |
16 Jul 2015 | USD | 45.73 | 45.73 | 44.18 | 44.62 | 44.62 | -1.11 (-2.43%) | 2,001,931 |
15 Jul 2015 | USD | 45.5 | 45.91 | 45.27 | 45.73 | 45.73 | +0.24 (+0.53%) | 1,548,897 |
14 Jul 2015 | USD | 45.24 | 45.62 | 44.83 | 45.49 | 45.49 | +0.26 (+0.57%) | 817,403 |
13 Jul 2015 | USD | 45.39 | 45.55 | 45.08 | 45.23 | 45.23 | +0.26 (+0.58%) | 848,229 |
10 Jul 2015 | USD | 45.09 | 45.09 | 44.55 | 44.97 | 44.97 | +0.65 (+1.47%) | 784,652 |
9 Jul 2015 | USD | 44.33 | 44.57 | 43.81 | 44.32 | 44.32 | +0.65 (+1.49%) | 869,575 |
8 Jul 2015 | USD | 43.87 | 44.05 | 43.53 | 43.67 | 43.67 | -0.38 (-0.86%) | 1,534,842 |
7 Jul 2015 | USD | 44.71 | 44.71 | 43.47 | 44.05 | 44.05 | -0.6 (-1.34%) | 1,198,869 |
6 Jul 2015 | USD | 43.9 | 44.78 | 43.7001 | 44.65 | 44.65 | +0.2 (+0.45%) | 1,008,178 |
3 Jul 2015 | USD | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 45.01 | 45.11 | 44.04 | 44.45 | 44.45 | -0.54 (-1.20%) | 993,687 |
1 Jul 2015 | USD | 45.46 | 45.7 | 44.88 | 44.99 | 44.99 | +0.17 (+0.38%) | 1,493,843 |
30 Jun 2015 | USD | 45.25 | 45.44 | 44.63 | 44.82 | 44.82 | +0.18 (+0.40%) | 1,155,290 |
29 Jun 2015 | USD | 45.2 | 45.55 | 44.62 | 44.64 | 44.64 | -1.13 (-2.47%) | 847,402 |
26 Jun 2015 | USD | 46.04 | 46.24 | 45.76 | 45.77 | 45.77 | +0.155 (+0.34%) | 1,041,957 |