Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 27.13 | 27.13 | 26.4 | 26.89 | 26.89 | -0.1 (-0.37%) | 484,400 |
30 Jun 2015 | USD | 28.12 | 28.12 | 26.75 | 26.99 | 26.99 | -0.87 (-3.12%) | 660,600 |
29 Jun 2015 | USD | 28.27 | 28.405 | 27.44 | 27.86 | 27.86 | -0.81 (-2.83%) | 474,100 |
26 Jun 2015 | USD | 29.63 | 29.63 | 28.18 | 28.67 | 28.67 | -0.89 (-3.01%) | 3,005,700 |
25 Jun 2015 | USD | 29.93 | 30.1 | 29.01 | 29.56 | 29.56 | -0.26 (-0.87%) | 373,900 |
24 Jun 2015 | USD | 29.18 | 30.086 | 29.18 | 29.82 | 29.82 | +0.51 (+1.74%) | 504,000 |
23 Jun 2015 | USD | 29.13 | 29.61 | 28.39 | 29.31 | 29.31 | +0.28 (+0.96%) | 487,900 |
22 Jun 2015 | USD | 28.97 | 29.16 | 28.28 | 29.03 | 29.03 | +0.38 (+1.33%) | 522,700 |
19 Jun 2015 | USD | 29.24 | 29.24 | 28.51 | 28.65 | 28.65 | -0.56 (-1.92%) | 845,600 |
18 Jun 2015 | USD | 29.38 | 29.67 | 28.84 | 29.21 | 29.21 | -0.16 (-0.54%) | 304,600 |
17 Jun 2015 | USD | 29.02 | 29.48 | 28.87 | 29.37 | 29.37 | +0.39 (+1.35%) | 198,700 |
16 Jun 2015 | USD | 28.99 | 29.27 | 28.68 | 28.98 | 28.98 | -0.03 (-0.10%) | 322,400 |
15 Jun 2015 | USD | 29.61 | 29.61 | 28.53 | 29.01 | 29.01 | -0.88 (-2.94%) | 288,600 |
12 Jun 2015 | USD | 30.69 | 30.69 | 29.31 | 29.89 | 29.89 | -0.79 (-2.57%) | 269,800 |
11 Jun 2015 | USD | 31.16 | 31.35 | 29.85 | 30.68 | 30.68 | -0.55 (-1.76%) | 650,800 |
10 Jun 2015 | USD | 30.71 | 31.55 | 30.47 | 31.23 | 31.23 | +0.8 (+2.63%) | 317,200 |
9 Jun 2015 | USD | 30.8 | 31.46 | 30.43 | 30.43 | 30.43 | -0.38 (-1.23%) | 253,300 |
8 Jun 2015 | USD | 31.08 | 31.31 | 30.03 | 30.81 | 30.81 | -0.35 (-1.12%) | 264,200 |
5 Jun 2015 | USD | 31.29 | 31.56 | 30.87 | 31.16 | 31.16 | -0.1 (-0.32%) | 189,400 |
4 Jun 2015 | USD | 31.41 | 31.66 | 30.97 | 31.26 | 31.26 | -0.41 (-1.29%) | 156,500 |
3 Jun 2015 | USD | 31.44 | 31.9 | 31.225 | 31.67 | 31.67 | +0.39 (+1.25%) | 213,900 |
2 Jun 2015 | USD | 30.16 | 31.49 | 30.16 | 31.28 | 31.28 | +1.09 (+3.61%) | 242,100 |
1 Jun 2015 | USD | 29.79 | 30.26 | 29.49 | 30.19 | 30.19 | +0.44 (+1.48%) | 266,100 |
29 May 2015 | USD | 29.99 | 30.24 | 29.51 | 29.75 | 29.75 | -0.34 (-1.13%) | 267,800 |
28 May 2015 | USD | 30.23 | 30.37 | 29.51 | 30.09 | 30.09 | -0.15 (-0.50%) | 198,400 |
27 May 2015 | USD | 30.31 | 30.69 | 29.59 | 30.24 | 30.24 | -0.09 (-0.30%) | 202,100 |
26 May 2015 | USD | 31.14 | 31.38 | 29.88 | 30.33 | 30.33 | -1.03 (-3.28%) | 234,400 |
25 May 2015 | USD | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 31.61 | 31.87 | 30.645 | 31.36 | 31.36 | -0.34 (-1.07%) | 222,000 |
21 May 2015 | USD | 31.34 | 31.96 | 31.1 | 31.7 | 31.7 | +0.25 (+0.79%) | 223,300 |