Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | USD | 54.99 | 55.4 | 54.26 | 54.4 | 54.4 | -0.82 (-1.48%) | 217,004 |
2 Nov 2015 | USD | 55.2 | 55.84 | 54.855 | 55.22 | 55.22 | -0.02 (-0.04%) | 170,229 |
30 Oct 2015 | USD | 54.96 | 55.43 | 54.38 | 55.24 | 55.24 | +0.36 (+0.66%) | 111,834 |
29 Oct 2015 | USD | 54.69 | 55.24 | 49.29 | 54.88 | 54.88 | 0.0 (0.0%) | 92,320 |
28 Oct 2015 | USD | 53.39 | 54.91 | 53.3 | 54.88 | 54.88 | +1.6 (+3.00%) | 158,913 |
27 Oct 2015 | USD | 53.31 | 53.485 | 52.725 | 53.28 | 53.28 | -0.34 (-0.63%) | 133,220 |
26 Oct 2015 | USD | 53.68 | 53.8 | 53.12 | 53.62 | 53.62 | +0.01 (+0.02%) | 95,021 |
23 Oct 2015 | USD | 53.3 | 53.88 | 52.7 | 53.61 | 53.61 | +0.61 (+1.15%) | 120,646 |
22 Oct 2015 | USD | 53.03 | 53.17 | 52.27 | 53 | 53 | +0.23 (+0.44%) | 130,910 |
21 Oct 2015 | USD | 53.1 | 53.61 | 52.68 | 52.77 | 52.77 | -0.32 (-0.60%) | 104,254 |
20 Oct 2015 | USD | 52.87 | 53.79 | 52.87 | 53.09 | 53.09 | +0.09 (+0.17%) | 108,467 |
19 Oct 2015 | USD | 53.03 | 53.08 | 52.33 | 53 | 53 | -0.12 (-0.23%) | 127,893 |
16 Oct 2015 | USD | 53.09 | 53.13 | 52.35 | 53.12 | 53.12 | -0.08 (-0.15%) | 111,142 |
15 Oct 2015 | USD | 53.5 | 53.5599 | 52 | 53.2 | 53.2 | +0.14 (+0.26%) | 188,427 |
14 Oct 2015 | USD | 52.44 | 53.14 | 52.2641 | 53.06 | 53.06 | +0.82 (+1.57%) | 127,746 |
13 Oct 2015 | USD | 53.51 | 53.79 | 52.01 | 52.24 | 52.24 | -1.27 (-2.37%) | 221,122 |
12 Oct 2015 | USD | 54.48 | 54.48 | 52.7 | 53.51 | 53.51 | -1.64 (-2.97%) | 266,140 |
9 Oct 2015 | USD | 53.98 | 55.34 | 53.26 | 55.15 | 55.15 | +1.75 (+3.28%) | 303,057 |
8 Oct 2015 | USD | 52.98 | 54.74 | 52.745 | 53.4 | 53.4 | +0.22 (+0.41%) | 385,652 |
7 Oct 2015 | USD | 50.49 | 53.42 | 50.375 | 53.18 | 53.18 | +2.68 (+5.31%) | 495,947 |
6 Oct 2015 | USD | 50 | 51.2 | 49.81 | 50.5 | 50.5 | +0.59 (+1.18%) | 465,053 |
5 Oct 2015 | USD | 49.6 | 50 | 49.22 | 49.91 | 49.91 | +0.56 (+1.13%) | 188,999 |
2 Oct 2015 | USD | 47.74 | 49.4 | 47.14 | 49.35 | 49.35 | +1.36 (+2.83%) | 152,975 |
1 Oct 2015 | USD | 46.64 | 48.56 | 46.35 | 47.99 | 47.99 | +1.48 (+3.18%) | 218,892 |
30 Sep 2015 | USD | 47.68 | 47.68 | 46.25 | 46.51 | 46.51 | -0.76 (-1.61%) | 262,339 |
29 Sep 2015 | USD | 46.58 | 47.54 | 46.44 | 47.27 | 47.27 | +0.79 (+1.70%) | 192,166 |
28 Sep 2015 | USD | 47.1 | 47.4 | 46.21 | 46.48 | 46.48 | -0.84 (-1.78%) | 121,241 |
25 Sep 2015 | USD | 47.5 | 47.54 | 46.67 | 47.32 | 47.32 | +0.14 (+0.30%) | 163,306 |
24 Sep 2015 | USD | 46.56 | 47.55 | 45.82 | 47.18 | 47.18 | +0.53 (+1.14%) | 175,113 |
23 Sep 2015 | USD | 47.48 | 47.8 | 46.57 | 46.65 | 46.65 | -0.69 (-1.46%) | 140,974 |