Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | USD | 45.81 | 45.96 | 45.47 | 45.615 | 45.615 | +0.135 (+0.30%) | 649,407 |
24 Jun 2015 | USD | 45.67 | 46.02 | 45.43 | 45.48 | 45.48 | -0.4 (-0.87%) | 723,854 |
23 Jun 2015 | USD | 45.59 | 46.5 | 45.53 | 45.88 | 45.88 | +0.49 (+1.08%) | 1,179,444 |
22 Jun 2015 | USD | 44.97 | 45.41 | 44.81 | 45.39 | 45.39 | +0.89 (+2%) | 707,956 |
19 Jun 2015 | USD | 44.75 | 44.84 | 44.39 | 44.5 | 44.5 | -0.15 (-0.34%) | 1,512,663 |
18 Jun 2015 | USD | 44.61 | 44.97 | 44.22 | 44.65 | 44.65 | +0.2 (+0.45%) | 947,703 |
17 Jun 2015 | USD | 45.6 | 45.68 | 44.33 | 44.45 | 44.45 | -0.97 (-2.14%) | 1,146,162 |
16 Jun 2015 | USD | 45.07 | 45.62 | 44.81 | 45.42 | 45.42 | +0.43 (+0.96%) | 881,960 |
15 Jun 2015 | USD | 45 | 45.275 | 44.2936 | 44.99 | 44.99 | -0.27 (-0.60%) | 764,931 |
12 Jun 2015 | USD | 45.07 | 45.29 | 44.84 | 45.26 | 45.26 | +0.25 (+0.56%) | 760,313 |
11 Jun 2015 | USD | 44.96 | 45.37 | 44.69 | 45.01 | 45.01 | -0.01 (-0.02%) | 916,825 |
10 Jun 2015 | USD | 45.27 | 45.81 | 44.96 | 45.02 | 45.02 | +0.07 (+0.16%) | 1,219,572 |
9 Jun 2015 | USD | 44.38 | 45.09 | 44 | 44.95 | 44.95 | +0.7 (+1.58%) | 652,682 |
8 Jun 2015 | USD | 44.32 | 44.74 | 44.09 | 44.25 | 44.25 | -0.29 (-0.65%) | 1,048,999 |
5 Jun 2015 | USD | 44.01 | 44.55 | 43.87 | 44.54 | 44.54 | +0.87 (+1.99%) | 956,983 |
4 Jun 2015 | USD | 43.59 | 43.92 | 43.4 | 43.67 | 43.67 | -0.28 (-0.64%) | 537,299 |
3 Jun 2015 | USD | 43.54 | 44.12 | 43.265 | 43.95 | 43.95 | +0.64 (+1.48%) | 804,717 |
2 Jun 2015 | USD | 42.85 | 43.33 | 42.55 | 43.31 | 43.31 | +0.46 (+1.07%) | 1,801,201 |
1 Jun 2015 | USD | 43.13 | 43.13 | 42.28 | 42.85 | 42.85 | -0.05 (-0.12%) | 736,669 |
29 May 2015 | USD | 43.03 | 43.14 | 42.64 | 42.9 | 42.9 | -0.12 (-0.28%) | 1,351,133 |
28 May 2015 | USD | 43.22 | 43.3052 | 42.91 | 43.02 | 43.02 | -0.18 (-0.42%) | 599,257 |
27 May 2015 | USD | 42.78 | 43.28 | 42.67 | 43.2 | 43.2 | +0.45 (+1.05%) | 500,409 |
26 May 2015 | USD | 42.6 | 42.97 | 42.42 | 42.75 | 42.75 | -0.57 (-1.32%) | 920,488 |
25 May 2015 | USD | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 43.42 | 43.51 | 43.15 | 43.32 | 43.32 | -0.07 (-0.16%) | 368,482 |
21 May 2015 | USD | 43.42 | 43.57 | 43.14 | 43.39 | 43.39 | -0.08 (-0.18%) | 566,016 |
20 May 2015 | USD | 43.67 | 43.67 | 43.05 | 43.47 | 43.47 | -0.1 (-0.23%) | 687,791 |
19 May 2015 | USD | 43.58 | 43.87 | 43.43 | 43.57 | 43.57 | +0.12 (+0.28%) | 754,058 |
18 May 2015 | USD | 42.69 | 43.59 | 42.65 | 43.45 | 43.45 | +0.88 (+2.07%) | 715,896 |
15 May 2015 | USD | 43.3 | 43.49 | 42.24 | 42.57 | 42.57 | -0.75 (-1.73%) | 1,104,600 |