Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 33.24 | 33.69 | 33.14 | 33.48 | 33.48 | +0.26 (+0.78%) | 761,259 |
15 Sep 2015 | USD | 32.98 | 33.28 | 32.68 | 33.22 | 33.22 | +0.18 (+0.54%) | 833,302 |
14 Sep 2015 | USD | 32.98 | 33.27 | 32.9 | 33.04 | 33.04 | +0.12 (+0.36%) | 1,002,860 |
11 Sep 2015 | USD | 32.36 | 32.94 | 32.26 | 32.92 | 32.92 | +0.49 (+1.51%) | 926,428 |
10 Sep 2015 | USD | 32.22 | 32.71 | 32.17 | 32.43 | 32.43 | +0.08 (+0.25%) | 1,733,249 |
9 Sep 2015 | USD | 32.63 | 32.81 | 32.29 | 32.35 | 32.35 | -0.13 (-0.40%) | 1,635,528 |
8 Sep 2015 | USD | 32.72 | 32.79 | 32.16 | 32.48 | 32.48 | +0.13 (+0.40%) | 1,923,908 |
7 Sep 2015 | USD | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 32.88 | 32.95 | 32.01 | 32.35 | 32.35 | -0.78 (-2.35%) | 1,529,188 |
3 Sep 2015 | USD | 33.15 | 33.34 | 32.84 | 33.13 | 33.13 | +0.05 (+0.15%) | 1,260,288 |
2 Sep 2015 | USD | 33.36 | 33.41 | 32.66 | 33.08 | 33.08 | +0.03 (+0.09%) | 1,542,359 |
1 Sep 2015 | USD | 33.32 | 33.57 | 32.8 | 33.05 | 33.05 | -0.73 (-2.16%) | 2,013,789 |
31 Aug 2015 | USD | 34.3 | 34.36 | 33.78 | 33.78 | 33.78 | -0.57 (-1.66%) | 2,180,038 |
28 Aug 2015 | USD | 34.33 | 34.55 | 33.95 | 34.35 | 34.35 | +0.04 (+0.12%) | 1,376,248 |
27 Aug 2015 | USD | 34 | 34.4 | 33.55 | 34.31 | 34.31 | +0.66 (+1.96%) | 1,483,560 |
26 Aug 2015 | USD | 33.76 | 33.89 | 33.1 | 33.65 | 33.65 | +0.35 (+1.05%) | 2,014,231 |
25 Aug 2015 | USD | 35.09 | 35.09 | 33.27 | 33.3 | 33.3 | -1.1 (-3.20%) | 2,127,004 |
24 Aug 2015 | USD | 34.89 | 35.79 | 34.39 | 34.4 | 34.4 | -1.73 (-4.79%) | 2,318,769 |
21 Aug 2015 | USD | 36.57 | 36.88 | 36.13 | 36.13 | 36.13 | -0.6 (-1.63%) | 1,714,433 |
20 Aug 2015 | USD | 36.57 | 37.08 | 36.32 | 36.73 | 36.73 | +0.04 (+0.11%) | 1,505,319 |
19 Aug 2015 | USD | 36.79 | 36.8599 | 36.415 | 36.69 | 36.69 | -0.33 (-0.89%) | 1,771,399 |
18 Aug 2015 | USD | 36.74 | 37.03 | 36.44 | 37.02 | 37.02 | +0.18 (+0.49%) | 1,080,099 |
17 Aug 2015 | USD | 36.54 | 36.85 | 36.24 | 36.84 | 36.84 | +0.37 (+1.01%) | 2,043,064 |
14 Aug 2015 | USD | 35.88 | 36.505 | 35.7 | 36.47 | 36.47 | +0.48 (+1.33%) | 1,602,977 |
13 Aug 2015 | USD | 35.82 | 36.505 | 35.2 | 35.99 | 35.99 | +0.22 (+0.62%) | 1,723,508 |
12 Aug 2015 | USD | 35.41 | 35.81 | 35.16 | 35.77 | 35.77 | +0.28 (+0.79%) | 1,438,869 |
11 Aug 2015 | USD | 35.31 | 35.77 | 35.29 | 35.49 | 35.49 | +0.15 (+0.42%) | 1,541,306 |
10 Aug 2015 | USD | 35.94 | 36.01 | 35.26 | 35.34 | 35.34 | -0.52 (-1.45%) | 1,235,593 |
7 Aug 2015 | USD | 36.06 | 36.21 | 35.74 | 35.86 | 35.86 | -0.25 (-0.69%) | 1,880,704 |
6 Aug 2015 | USD | 36.19 | 36.22 | 35.34 | 36.11 | 36.11 | -0.11 (-0.30%) | 1,612,517 |