Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2015 | USD | 49.94 | 49.98 | 49.29 | 49.44 | 49.44 | -0.69 (-1.38%) | 583,184 |
17 Feb 2015 | USD | 50 | 50.37 | 49.64 | 50.13 | 50.13 | +0.24 (+0.48%) | 811,118 |
16 Feb 2015 | USD | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 49.69 | 49.97 | 49.432 | 49.89 | 49.89 | +0.29 (+0.58%) | 752,681 |
12 Feb 2015 | USD | 49.33 | 49.92 | 48.96 | 49.6 | 49.6 | +0.66 (+1.35%) | 1,385,066 |
11 Feb 2015 | USD | 50.77 | 50.77 | 47.02 | 48.94 | 48.94 | +1.33 (+2.79%) | 3,836,145 |
10 Feb 2015 | USD | 47 | 47.72 | 46.22 | 47.61 | 47.61 | +0.83 (+1.77%) | 1,343,253 |
9 Feb 2015 | USD | 45.66 | 46.9 | 45.44 | 46.78 | 46.78 | +0.93 (+2.03%) | 666,057 |
6 Feb 2015 | USD | 45.63 | 46.39 | 45.5 | 45.85 | 45.85 | +0.49 (+1.08%) | 409,672 |
5 Feb 2015 | USD | 45.17 | 45.65 | 45.17 | 45.36 | 45.36 | +0.41 (+0.91%) | 697,018 |
4 Feb 2015 | USD | 45.29 | 45.67 | 44.86 | 44.95 | 44.95 | -0.38 (-0.84%) | 620,932 |
3 Feb 2015 | USD | 45.1 | 45.835 | 45.05 | 45.33 | 45.33 | +0.46 (+1.03%) | 725,237 |
2 Feb 2015 | USD | 43.9 | 44.89 | 43.81 | 44.87 | 44.87 | +1.13 (+2.58%) | 566,702 |
30 Jan 2015 | USD | 44.08 | 44.38 | 43.68 | 43.74 | 43.74 | -0.67 (-1.51%) | 916,883 |
29 Jan 2015 | USD | 44.91 | 45.07 | 44.23 | 44.41 | 44.41 | -0.54 (-1.20%) | 860,907 |
28 Jan 2015 | USD | 45.61 | 45.61 | 44.8851 | 44.95 | 44.95 | -0.22 (-0.49%) | 606,645 |
27 Jan 2015 | USD | 46.44 | 46.48 | 44.47 | 45.17 | 45.17 | -2.84 (-5.92%) | 2,229,069 |
26 Jan 2015 | USD | 48.49 | 49.49 | 47.64 | 48.01 | 48.01 | +2.02 (+4.39%) | 3,297,486 |
23 Jan 2015 | USD | 46.28 | 46.61 | 45.88 | 45.99 | 45.99 | -0.36 (-0.78%) | 819,704 |
22 Jan 2015 | USD | 46 | 46.58 | 45.78 | 46.35 | 46.35 | +0.75 (+1.64%) | 567,124 |
21 Jan 2015 | USD | 45.32 | 45.99 | 45.3 | 45.6 | 45.6 | +0.03 (+0.07%) | 660,645 |
20 Jan 2015 | USD | 45.48 | 45.804 | 44.7 | 45.57 | 45.57 | +0.13 (+0.29%) | 1,826,727 |
19 Jan 2015 | USD | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 44.75 | 45.48 | 44.75 | 45.44 | 45.44 | +0.41 (+0.91%) | 787,528 |
15 Jan 2015 | USD | 45.43 | 45.7899 | 44.92 | 45.03 | 45.03 | -0.18 (-0.40%) | 1,276,759 |
14 Jan 2015 | USD | 44.67 | 45.21 | 44.65 | 45.21 | 45.21 | +0.21 (+0.47%) | 1,366,967 |
13 Jan 2015 | USD | 45.11 | 45.25 | 44.04 | 45 | 45 | +0.33 (+0.74%) | 929,198 |
12 Jan 2015 | USD | 45.22 | 45.22 | 44.1 | 44.67 | 44.67 | -0.55 (-1.22%) | 955,460 |
9 Jan 2015 | USD | 45.77 | 46.15 | 45.17 | 45.22 | 45.22 | -0.55 (-1.20%) | 378,769 |
8 Jan 2015 | USD | 45.51 | 45.9 | 45.11 | 45.77 | 45.77 | +0.69 (+1.53%) | 474,647 |