Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | USD | 35.26 | 35.865 | 35.11 | 35.84 | 35.84 | +0.81 (+2.31%) | 1,330,743 |
13 May 2015 | USD | 35.83 | 36 | 34.94 | 35.03 | 35.03 | -0.71 (-1.99%) | 1,634,775 |
12 May 2015 | USD | 35.3 | 35.95 | 35.02 | 35.74 | 35.74 | +0.09 (+0.25%) | 1,126,846 |
11 May 2015 | USD | 35.91 | 36.28 | 35.51 | 35.65 | 35.65 | -0.54 (-1.49%) | 1,468,920 |
8 May 2015 | USD | 35.65 | 36.44 | 35.65 | 36.19 | 36.19 | +0.84 (+2.38%) | 1,941,941 |
7 May 2015 | USD | 34.97 | 35.55 | 34.92 | 35.35 | 35.35 | +0.47 (+1.35%) | 1,815,442 |
6 May 2015 | USD | 35.33 | 35.33 | 34.3 | 34.88 | 34.88 | -0.47 (-1.33%) | 2,418,521 |
5 May 2015 | USD | 36 | 36.0755 | 35.2 | 35.35 | 35.35 | -0.71 (-1.97%) | 1,839,406 |
4 May 2015 | USD | 36.47 | 36.82 | 36.03 | 36.06 | 36.06 | -0.23 (-0.63%) | 1,814,723 |
1 May 2015 | USD | 36.16 | 36.56 | 36.05 | 36.29 | 36.29 | +0.2 (+0.55%) | 1,977,831 |
30 Apr 2015 | USD | 36.51 | 36.6 | 36.01 | 36.09 | 36.09 | -0.56 (-1.53%) | 2,688,175 |
29 Apr 2015 | USD | 37.57 | 37.7 | 36.05 | 36.65 | 36.65 | -1.1 (-2.91%) | 3,304,821 |
28 Apr 2015 | USD | 37.62 | 37.77 | 37.285 | 37.75 | 37.75 | -0.21 (-0.55%) | 1,523,460 |
27 Apr 2015 | USD | 38.15 | 38.55 | 37.62 | 37.96 | 37.96 | -0.57 (-1.48%) | 2,944,997 |
24 Apr 2015 | USD | 38.4 | 38.75 | 38.27 | 38.53 | 38.53 | +0.24 (+0.63%) | 1,436,237 |
23 Apr 2015 | USD | 38.52 | 38.62 | 38.25 | 38.29 | 38.29 | -0.23 (-0.60%) | 1,250,592 |
22 Apr 2015 | USD | 38.29 | 38.53 | 38.2 | 38.52 | 38.52 | +0.22 (+0.57%) | 1,629,987 |
21 Apr 2015 | USD | 37.93 | 38.51 | 37.8948 | 38.3 | 38.3 | +0.5 (+1.32%) | 1,754,252 |
20 Apr 2015 | USD | 37.75 | 38 | 37.54 | 37.8 | 37.8 | 0.0 (0.0%) | 1,431,938 |
17 Apr 2015 | USD | 38.09 | 38.3 | 37.71 | 37.8 | 37.8 | -0.29 (-0.76%) | 1,698,915 |
16 Apr 2015 | USD | 38.06 | 38.29 | 37.45 | 38.09 | 38.09 | -0.16 (-0.42%) | 1,899,053 |
15 Apr 2015 | USD | 38.48 | 38.65 | 38.25 | 38.25 | 38.25 | -0.22 (-0.57%) | 1,776,354 |
14 Apr 2015 | USD | 38.69 | 38.93 | 38.3 | 38.47 | 38.47 | -0.01 (-0.03%) | 1,748,300 |
13 Apr 2015 | USD | 38.88 | 38.89 | 38.47 | 38.48 | 38.48 | -0.38 (-0.98%) | 1,431,963 |
10 Apr 2015 | USD | 38.8 | 39.31 | 38.705 | 38.86 | 38.86 | +0.17 (+0.44%) | 1,420,070 |
9 Apr 2015 | USD | 40.05 | 40.15 | 38.55 | 38.69 | 38.69 | -1.51 (-3.76%) | 3,673,609 |
8 Apr 2015 | USD | 40.3 | 40.6 | 40.03 | 40.2 | 40.2 | -0.04 (-0.10%) | 2,211,155 |
7 Apr 2015 | USD | 40.51 | 40.74 | 40.1 | 40.24 | 40.24 | -1.7 (-4.05%) | 6,421,614 |
6 Apr 2015 | USD | 41.8 | 42 | 41.37 | 41.94 | 41.94 | +0.46 (+1.11%) | 2,817,120 |
3 Apr 2015 | USD | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.0 (0.0%) | 0 |