Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | USD | 35.98 | 37.08 | 35.98 | 36.52 | 36.52 | +0.25 (+0.69%) | 1,962,376 |
17 Sep 2015 | USD | 35.73 | 36.76 | 35.545 | 36.27 | 36.27 | +0.51 (+1.43%) | 1,272,500 |
16 Sep 2015 | USD | 35.08 | 35.88 | 35.02 | 35.76 | 35.76 | +0.69 (+1.97%) | 910,573 |
15 Sep 2015 | USD | 34.88 | 35.13 | 34.59 | 35.07 | 35.07 | +0.21 (+0.60%) | 1,052,135 |
14 Sep 2015 | USD | 34.92 | 35.04 | 34.74 | 34.86 | 34.86 | +0.04 (+0.11%) | 630,528 |
11 Sep 2015 | USD | 34.06 | 34.83 | 34.039 | 34.82 | 34.82 | +0.75 (+2.20%) | 1,057,821 |
10 Sep 2015 | USD | 34 | 34.69 | 33.92 | 34.07 | 34.07 | +0.07 (+0.21%) | 1,212,280 |
9 Sep 2015 | USD | 34.61 | 34.64 | 33.9 | 34 | 34 | -0.45 (-1.31%) | 1,068,588 |
8 Sep 2015 | USD | 34.34 | 34.55 | 34.2 | 34.45 | 34.45 | +0.46 (+1.35%) | 769,680 |
7 Sep 2015 | USD | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 34.28 | 34.36 | 33.62 | 33.99 | 33.99 | -0.61 (-1.76%) | 1,065,045 |
3 Sep 2015 | USD | 34.67 | 34.82 | 34.42 | 34.6 | 34.6 | +0.1 (+0.29%) | 963,534 |
2 Sep 2015 | USD | 34.72 | 34.8 | 34.23 | 34.5 | 34.5 | +0.2 (+0.58%) | 1,480,080 |
1 Sep 2015 | USD | 34.39 | 34.77 | 34.01 | 34.3 | 34.3 | -0.45 (-1.29%) | 1,915,778 |
31 Aug 2015 | USD | 35.83 | 35.83 | 34.71 | 34.75 | 34.75 | -1.08 (-3.01%) | 1,371,780 |
28 Aug 2015 | USD | 35.82 | 35.93 | 35.4 | 35.83 | 35.83 | -0.02 (-0.06%) | 1,187,062 |
27 Aug 2015 | USD | 35.29 | 36.18 | 34.97 | 35.85 | 35.85 | +0.82 (+2.34%) | 1,770,986 |
26 Aug 2015 | USD | 34.75 | 35.13 | 34.25 | 35.03 | 35.03 | +0.83 (+2.43%) | 1,493,808 |
25 Aug 2015 | USD | 35.9 | 35.99 | 34.15 | 34.2 | 34.2 | -1.06 (-3.01%) | 1,638,206 |
24 Aug 2015 | USD | 35.57 | 36.6 | 35.16 | 35.26 | 35.26 | -1.5 (-4.08%) | 2,125,912 |
21 Aug 2015 | USD | 37.15 | 37.325 | 36.76 | 36.76 | 36.76 | -0.54 (-1.45%) | 1,267,184 |
20 Aug 2015 | USD | 37.31 | 37.74 | 37.15 | 37.3 | 37.3 | -0.16 (-0.43%) | 869,025 |
19 Aug 2015 | USD | 37.5 | 37.67 | 37.13 | 37.46 | 37.46 | -0.24 (-0.64%) | 802,495 |
18 Aug 2015 | USD | 37.44 | 37.71 | 37.29 | 37.7 | 37.7 | +0.08 (+0.21%) | 732,117 |
17 Aug 2015 | USD | 37.34 | 37.67 | 37.025 | 37.62 | 37.62 | +0.35 (+0.94%) | 1,142,544 |
14 Aug 2015 | USD | 36.92 | 37.29 | 36.76 | 37.27 | 37.27 | +0.25 (+0.68%) | 617,820 |
13 Aug 2015 | USD | 38.42 | 38.91 | 36.6746 | 37.02 | 37.02 | -0.1 (-0.27%) | 1,256,355 |
12 Aug 2015 | USD | 36.86 | 37.16 | 36.67 | 37.12 | 37.12 | +0.11 (+0.30%) | 909,294 |
11 Aug 2015 | USD | 36.66 | 37.22 | 36.54 | 37.01 | 37.01 | +0.36 (+0.98%) | 669,223 |
10 Aug 2015 | USD | 37.04 | 37.08 | 36.54 | 36.65 | 36.65 | -0.27 (-0.73%) | 893,513 |