Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | USD | 42.99 | 43.18 | 41.9 | 42.29 | 42.29 | -0.55 (-1.28%) | 2,305,545 |
7 Jan 2015 | USD | 42.15 | 43.05 | 41.58 | 42.84 | 42.84 | +0.79 (+1.88%) | 2,617,699 |
6 Jan 2015 | USD | 41.34 | 42.09 | 41.25 | 42.05 | 42.05 | +0.97 (+2.36%) | 2,954,297 |
5 Jan 2015 | USD | 40.26 | 41.09 | 40 | 41.08 | 41.08 | +0.65 (+1.61%) | 1,785,476 |
2 Jan 2015 | USD | 39.44 | 40.59 | 39.29 | 40.43 | 40.43 | +1.36 (+3.48%) | 1,234,253 |
1 Jan 2015 | USD | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 40.3 | 40.74 | 39.05 | 39.07 | 39.07 | -1.22 (-3.03%) | 1,315,123 |
30 Dec 2014 | USD | 40.04 | 40.54 | 40 | 40.29 | 40.29 | +0.14 (+0.35%) | 1,239,293 |
29 Dec 2014 | USD | 39.67 | 40.32 | 39.65 | 40.15 | 40.15 | +0.41 (+1.03%) | 795,850 |
26 Dec 2014 | USD | 39.46 | 39.83 | 39.45 | 39.74 | 39.74 | +0.36 (+0.91%) | 467,928 |
25 Dec 2014 | USD | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 39.5 | 39.72 | 39.22 | 39.38 | 39.38 | -0.05 (-0.13%) | 470,003 |
23 Dec 2014 | USD | 39.77 | 39.89 | 39.27 | 39.43 | 39.43 | -0.31 (-0.78%) | 846,290 |
22 Dec 2014 | USD | 38.86 | 39.77 | 38.85 | 39.74 | 39.74 | +0.96 (+2.48%) | 803,376 |
19 Dec 2014 | USD | 38.52 | 38.9 | 38.36 | 38.78 | 38.78 | +0.21 (+0.54%) | 2,028,485 |
18 Dec 2014 | USD | 39.13 | 39.13 | 38.3 | 38.57 | 38.57 | -0.27 (-0.70%) | 1,415,735 |
17 Dec 2014 | USD | 38.15 | 38.845 | 37.88 | 38.84 | 38.84 | +0.76 (+2.00%) | 1,067,167 |
16 Dec 2014 | USD | 38.18 | 38.535 | 37.73 | 38.08 | 38.08 | -0.14 (-0.37%) | 1,409,229 |
15 Dec 2014 | USD | 39 | 39.15 | 38.145 | 38.22 | 38.22 | -0.74 (-1.90%) | 1,342,040 |
12 Dec 2014 | USD | 38.52 | 39.215 | 38.46 | 38.96 | 38.96 | +0.38 (+0.98%) | 1,180,800 |
11 Dec 2014 | USD | 38.04 | 38.68 | 38.04 | 38.58 | 38.58 | +0.56 (+1.47%) | 990,803 |
10 Dec 2014 | USD | 38.42 | 38.59 | 37.9 | 38.02 | 38.02 | -0.45 (-1.17%) | 1,196,122 |
9 Dec 2014 | USD | 38.03 | 38.57 | 38.03 | 38.47 | 38.47 | +0.23 (+0.60%) | 967,060 |
8 Dec 2014 | USD | 38.49 | 38.82 | 38.11 | 38.24 | 38.24 | +0.31 (+0.82%) | 1,273,727 |
5 Dec 2014 | USD | 38.15 | 38.15 | 37.42 | 37.93 | 37.93 | -0.49 (-1.28%) | 1,302,038 |
4 Dec 2014 | USD | 38.21 | 38.45 | 38.09 | 38.42 | 38.42 | +0.15 (+0.39%) | 539,182 |
3 Dec 2014 | USD | 38.41 | 38.44 | 38.12 | 38.27 | 38.27 | -0.14 (-0.36%) | 684,012 |
2 Dec 2014 | USD | 38.29 | 38.63 | 38.03 | 38.41 | 38.41 | +0.14 (+0.37%) | 903,480 |
1 Dec 2014 | USD | 38.23 | 38.56 | 37.7806 | 38.27 | 38.27 | +0.05 (+0.13%) | 1,146,233 |
28 Nov 2014 | USD | 37.97 | 38.77 | 37.95 | 38.22 | 38.22 | +0.27 (+0.71%) | 734,133 |