Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | USD | 54.95 | 55.14 | 54.5 | 54.78 | 54.78 | -2.52 (-4.40%) | 5,622,893 |
19 May 2015 | USD | 55.98 | 57.55 | 55.74 | 57.3 | 57.3 | +1.81 (+3.26%) | 1,631,623 |
18 May 2015 | USD | 55.36 | 56.07 | 55.152 | 55.49 | 55.49 | +0.13 (+0.23%) | 788,430 |
15 May 2015 | USD | 54.87 | 55.38 | 54.84 | 55.36 | 55.36 | +0.71 (+1.30%) | 1,065,757 |
14 May 2015 | USD | 53.09 | 54.76 | 52.92 | 54.65 | 54.65 | +1.97 (+3.74%) | 1,006,663 |
13 May 2015 | USD | 53 | 53.53 | 52.53 | 52.68 | 52.68 | -0.285 (-0.54%) | 566,994 |
12 May 2015 | USD | 53.01 | 53.62 | 52.401 | 52.965 | 52.965 | -0.265 (-0.50%) | 1,096,464 |
11 May 2015 | USD | 54.21 | 54.49 | 53.08 | 53.23 | 53.23 | -0.87 (-1.61%) | 1,273,158 |
8 May 2015 | USD | 53.13 | 54.51 | 52.76 | 54.1 | 54.1 | +1.87 (+3.58%) | 2,162,127 |
7 May 2015 | USD | 49.18 | 53.18 | 48.77 | 52.23 | 52.23 | +3.53 (+7.25%) | 2,612,763 |
6 May 2015 | USD | 48.09 | 48.89 | 48.03 | 48.7 | 48.7 | +0.33 (+0.68%) | 1,319,591 |
5 May 2015 | USD | 48.92 | 49.14 | 48.32 | 48.37 | 48.37 | -0.79 (-1.61%) | 703,372 |
4 May 2015 | USD | 49.48 | 50.04 | 48.95 | 49.16 | 49.16 | -0.11 (-0.22%) | 572,574 |
1 May 2015 | USD | 48.6 | 49.33 | 48.31 | 49.27 | 49.27 | +0.76 (+1.57%) | 677,556 |
30 Apr 2015 | USD | 48.83 | 49.51 | 48.08 | 48.51 | 48.51 | -0.49 (-1%) | 1,107,814 |
29 Apr 2015 | USD | 49.97 | 50.57 | 48.92 | 49 | 49 | -1.17 (-2.33%) | 1,104,789 |
28 Apr 2015 | USD | 50.31 | 50.6 | 49.01 | 50.17 | 50.17 | -0.03 (-0.06%) | 1,301,594 |
27 Apr 2015 | USD | 51.54 | 51.75 | 50.16 | 50.2 | 50.2 | -1.21 (-2.35%) | 670,311 |
24 Apr 2015 | USD | 51.67 | 51.9 | 51.22 | 51.41 | 51.41 | -0.25 (-0.48%) | 704,524 |
23 Apr 2015 | USD | 51.24 | 51.935 | 50.865 | 51.66 | 51.66 | +0.565 (+1.11%) | 1,051,111 |
22 Apr 2015 | USD | 51.65 | 51.91 | 50.97 | 51.095 | 51.095 | -0.385 (-0.75%) | 1,444,747 |
21 Apr 2015 | USD | 51.52 | 52.1 | 51.3401 | 51.48 | 51.48 | +0.22 (+0.43%) | 1,182,377 |
20 Apr 2015 | USD | 50.75 | 51.95 | 50.6 | 51.26 | 51.26 | -0.95 (-1.82%) | 2,876,600 |
17 Apr 2015 | USD | 52.73 | 52.8623 | 52.1 | 52.21 | 52.21 | -0.925 (-1.74%) | 827,314 |
16 Apr 2015 | USD | 53.06 | 53.39 | 52.72 | 53.135 | 53.135 | +0.105 (+0.20%) | 1,029,557 |
15 Apr 2015 | USD | 53.78 | 54.36 | 52.95 | 53.03 | 53.03 | -0.7 (-1.30%) | 1,249,173 |
14 Apr 2015 | USD | 53.86 | 54.17 | 53.48 | 53.73 | 53.73 | -0.05 (-0.09%) | 703,045 |
13 Apr 2015 | USD | 54.49 | 54.715 | 53.71 | 53.78 | 53.78 | -0.73 (-1.34%) | 932,272 |
10 Apr 2015 | USD | 55 | 55.38 | 54.38 | 54.51 | 54.51 | -0.3 (-0.55%) | 428,509 |
9 Apr 2015 | USD | 54.83 | 55.13 | 54.45 | 54.81 | 54.81 | +0.05 (+0.09%) | 788,528 |