Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2015 | USD | 43 | 43.58 | 42.47 | 42.9 | 42.9 | +0.1 (+0.23%) | 2,974,400 |
24 Nov 2015 | USD | 41.9 | 43.24 | 41.84 | 42.8 | 42.8 | +0.58 (+1.37%) | 3,191,000 |
23 Nov 2015 | USD | 41.05 | 42.55 | 41.01 | 42.22 | 42.22 | +1.09 (+2.65%) | 3,115,800 |
20 Nov 2015 | USD | 41.19 | 41.99 | 40.93 | 41.13 | 41.13 | +0.25 (+0.61%) | 2,319,700 |
19 Nov 2015 | USD | 40.95 | 41.43 | 40.56 | 40.88 | 40.88 | +0.03 (+0.07%) | 1,923,500 |
18 Nov 2015 | USD | 39.38 | 41.02 | 39.35 | 40.85 | 40.85 | +1.53 (+3.89%) | 2,606,300 |
17 Nov 2015 | USD | 39.53 | 39.86 | 38.69 | 39.32 | 39.32 | -0.35 (-0.88%) | 2,639,100 |
16 Nov 2015 | USD | 38.89 | 39.81 | 38.47 | 39.67 | 39.67 | +0.67 (+1.72%) | 2,748,200 |
13 Nov 2015 | USD | 40.9 | 40.9 | 38.96 | 39 | 39 | -2.64 (-6.34%) | 5,405,500 |
12 Nov 2015 | USD | 41.01 | 42.16 | 40.84 | 41.64 | 41.64 | +0.33 (+0.80%) | 2,541,700 |
11 Nov 2015 | USD | 42.99 | 42.99 | 41.24 | 41.31 | 41.31 | -1.79 (-4.15%) | 3,462,200 |
10 Nov 2015 | USD | 42.39 | 43.17 | 42.05 | 43.1 | 43.1 | +0.26 (+0.61%) | 2,301,200 |
9 Nov 2015 | USD | 43.53 | 44.19 | 42.38 | 42.84 | 42.84 | -0.64 (-1.47%) | 3,715,500 |
6 Nov 2015 | USD | 43.13 | 43.93 | 42.97 | 43.48 | 43.48 | -0.01 (-0.02%) | 3,772,400 |
5 Nov 2015 | USD | 43.11 | 43.93 | 42.9 | 43.49 | 43.49 | +0.92 (+2.16%) | 5,268,300 |
4 Nov 2015 | USD | 39.99 | 44.8 | 39.55 | 42.57 | 42.57 | +3.25 (+8.27%) | 20,734,400 |
3 Nov 2015 | USD | 38.89 | 39.69 | 38.53 | 39.32 | 39.32 | +0.36 (+0.92%) | 5,849,700 |
2 Nov 2015 | USD | 38.92 | 39.09 | 37.9 | 38.96 | 38.96 | +0.32 (+0.83%) | 4,367,200 |
30 Oct 2015 | USD | 38.98 | 39 | 38.02 | 38.64 | 38.64 | -0.05 (-0.13%) | 4,779,600 |
29 Oct 2015 | USD | 38.76 | 38.79 | 37.91 | 38.69 | 38.69 | +0.15 (+0.39%) | 4,856,900 |
28 Oct 2015 | USD | 39.38 | 39.48 | 38.18 | 38.54 | 38.54 | -0.14 (-0.36%) | 4,032,500 |
27 Oct 2015 | USD | 39.43 | 39.8 | 38.58 | 38.68 | 38.68 | -0.08 (-0.21%) | 2,856,000 |
26 Oct 2015 | USD | 38.6 | 39.25 | 38.5 | 38.76 | 38.76 | +0.23 (+0.60%) | 4,303,200 |
23 Oct 2015 | USD | 39.89 | 39.89 | 38.34 | 38.53 | 38.53 | -0.93 (-2.36%) | 5,992,900 |
22 Oct 2015 | USD | 40.26 | 40.34 | 39.33 | 39.46 | 39.46 | -0.14 (-0.35%) | 3,840,000 |
21 Oct 2015 | USD | 40.34 | 40.4 | 39.54 | 39.6 | 39.6 | -0.3 (-0.75%) | 3,356,300 |
20 Oct 2015 | USD | 39.88 | 40.51 | 39.69 | 39.9 | 39.9 | +0.13 (+0.33%) | 3,001,700 |
19 Oct 2015 | USD | 40.16 | 40.33 | 39.09 | 39.77 | 39.77 | -0.51 (-1.27%) | 4,489,800 |
16 Oct 2015 | USD | 41.87 | 41.87 | 39.9 | 40.28 | 40.28 | -1.47 (-3.52%) | 5,328,600 |
15 Oct 2015 | USD | 42.04 | 42.04 | 40.69 | 41.75 | 41.75 | -0.01 (-0.02%) | 2,064,500 |