Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2015 | USD | 54 | 54 | 52.75 | 52.75 | 52.75 | -1.01 (-1.88%) | 5,400 |
27 Jan 2015 | USD | 53.73 | 53.91 | 53.28 | 53.76 | 53.76 | -0.5 (-0.92%) | 3,800 |
26 Jan 2015 | USD | 53.3 | 54.4 | 53.3 | 54.26 | 54.26 | +1.45 (+2.75%) | 3,800 |
23 Jan 2015 | USD | 53.07 | 53.15 | 52.81 | 52.81 | 52.81 | -0.35 (-0.66%) | 12,900 |
22 Jan 2015 | USD | 52.43 | 53.16 | 51.87 | 53.16 | 53.16 | +1.06 (+2.03%) | 2,500 |
21 Jan 2015 | USD | 51.01 | 52.13 | 51.01 | 52.1 | 52.1 | +1.08 (+2.12%) | 4,500 |
20 Jan 2015 | USD | 51.38 | 51.38 | 50.56 | 51.02 | 51.02 | +0.09 (+0.18%) | 8,300 |
19 Jan 2015 | USD | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 50.8 | 51.17 | 50.8 | 50.93 | 50.93 | +0.14 (+0.28%) | 18,900 |
15 Jan 2015 | USD | 51.65 | 51.65 | 50.79 | 50.79 | 50.79 | -1.1 (-2.12%) | 4,000 |
14 Jan 2015 | USD | 51.69 | 52.01 | 51.24 | 51.89 | 51.89 | -0.68 (-1.29%) | 2,900 |
13 Jan 2015 | USD | 52.82 | 53.28 | 52.13 | 52.57 | 52.57 | +0.25 (+0.48%) | 4,200 |
12 Jan 2015 | USD | 52.98 | 52.98 | 52.04 | 52.32 | 52.32 | -0.82 (-1.54%) | 19,500 |
9 Jan 2015 | USD | 53.36 | 53.37 | 52.73 | 53.14 | 53.14 | -0.12 (-0.23%) | 4,000 |
8 Jan 2015 | USD | 52.43 | 53.37 | 52.43 | 53.26 | 53.26 | +1.29 (+2.48%) | 33,000 |
7 Jan 2015 | USD | 52.04 | 52.21 | 51.85 | 51.97 | 51.97 | -0.28 (-0.54%) | 7,100 |
6 Jan 2015 | USD | 52.44 | 52.44 | 51.41 | 52.25 | 52.25 | -0.3 (-0.57%) | 3,800 |
5 Jan 2015 | USD | 53.81 | 53.81 | 52.36 | 52.55 | 52.55 | -1.8 (-3.31%) | 13,700 |
2 Jan 2015 | USD | 54.85 | 54.85 | 53.81 | 54.35 | 54.35 | +0.37 (+0.69%) | 8,200 |
1 Jan 2015 | USD | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 54.14 | 54.36 | 53.96 | 53.98 | 53.98 | -0.03 (-0.06%) | 4,800 |
30 Dec 2014 | USD | 54.47 | 54.47 | 53.98 | 54.01 | 54.01 | -0.69 (-1.26%) | 23,700 |
29 Dec 2014 | USD | 54.93 | 54.99 | 54.6 | 54.7 | 54.7 | -0.47 (-0.85%) | 2,600 |
26 Dec 2014 | USD | 54.95 | 55.38 | 54.95 | 55.17 | 55.17 | +0.6 (+1.10%) | 5,000 |
25 Dec 2014 | USD | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 54.69 | 54.69 | 54.46 | 54.57 | 54.57 | +0.13 (+0.24%) | 2,700 |
23 Dec 2014 | USD | 54.62 | 54.62 | 54.29 | 54.44 | 54.44 | -0.03 (-0.06%) | 5,000 |
22 Dec 2014 | USD | 54.67 | 54.67 | 54.04 | 54.47 | 54.47 | +0.32 (+0.59%) | 5,700 |
19 Dec 2014 | USD | 53.93 | 54.18 | 53.46 | 54.15 | 54.15 | +0.4 (+0.74%) | 5,900 |
18 Dec 2014 | USD | 53.48 | 53.77 | 53.48 | 53.75 | 53.75 | +1.63 (+3.13%) | 3,800 |