Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | USD | 47.71 | 48.27 | 47.57 | 47.83 | 47.83 | -0.2 (-0.42%) | 457,600 |
23 Jun 2015 | USD | 47.83 | 48.27 | 47.73 | 48.03 | 48.03 | +0.04 (+0.08%) | 541,900 |
22 Jun 2015 | USD | 48.07 | 48.5 | 47.82 | 47.99 | 47.99 | +0.05 (+0.10%) | 410,700 |
19 Jun 2015 | USD | 48.32 | 48.32 | 47.75 | 47.94 | 47.94 | +0.6 (+1.27%) | 582,300 |
18 Jun 2015 | USD | 47.11 | 47.73 | 46.87 | 47.34 | 47.34 | +0.33 (+0.70%) | 273,200 |
17 Jun 2015 | USD | 47.74 | 47.74 | 46.97 | 47.01 | 47.01 | -0.63 (-1.32%) | 187,600 |
16 Jun 2015 | USD | 47.16 | 47.93 | 47.13 | 47.64 | 47.64 | +0.52 (+1.10%) | 243,700 |
15 Jun 2015 | USD | 47.03 | 47.26 | 46.7 | 47.12 | 47.12 | -0.29 (-0.61%) | 247,000 |
12 Jun 2015 | USD | 47.65 | 48.03 | 47.27 | 47.41 | 47.41 | -0.5 (-1.04%) | 283,900 |
11 Jun 2015 | USD | 47.45 | 48.21 | 47.38 | 47.91 | 47.91 | +0.65 (+1.38%) | 738,500 |
10 Jun 2015 | USD | 46.64 | 47.5 | 46.24 | 47.26 | 47.26 | +0.69 (+1.48%) | 428,500 |
9 Jun 2015 | USD | 46.13 | 46.58 | 45.55 | 46.57 | 46.57 | +0.33 (+0.71%) | 556,000 |
8 Jun 2015 | USD | 46.59 | 47.11 | 46.23 | 46.24 | 46.24 | -0.5 (-1.07%) | 287,000 |
5 Jun 2015 | USD | 45.89 | 46.84 | 45.85 | 46.74 | 46.74 | +0.96 (+2.10%) | 575,500 |
4 Jun 2015 | USD | 46.49 | 46.81 | 45.75 | 45.78 | 45.78 | -0.77 (-1.65%) | 572,500 |
3 Jun 2015 | USD | 46.47 | 46.81 | 46.07 | 46.55 | 46.55 | -0.1 (-0.21%) | 375,600 |
2 Jun 2015 | USD | 46.49 | 47.37 | 46.34 | 46.65 | 46.65 | +0.09 (+0.19%) | 412,900 |
1 Jun 2015 | USD | 47.73 | 48.03 | 46.41 | 46.56 | 46.56 | -0.96 (-2.02%) | 621,400 |
29 May 2015 | USD | 47.24 | 47.8 | 46.99 | 47.52 | 47.52 | +0.34 (+0.72%) | 1,340,600 |
28 May 2015 | USD | 47.4 | 47.92 | 46.69 | 47.18 | 47.18 | +0.18 (+0.38%) | 656,700 |
27 May 2015 | USD | 46.86 | 47.36 | 46.46 | 47 | 47 | +0.21 (+0.45%) | 554,900 |
26 May 2015 | USD | 47.84 | 47.99 | 46.6 | 46.79 | 46.79 | -1.22 (-2.54%) | 546,600 |
25 May 2015 | USD | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 47.63 | 48.1 | 47.1 | 48.01 | 48.01 | +0.35 (+0.73%) | 309,900 |
21 May 2015 | USD | 47.44 | 47.96 | 47.22 | 47.66 | 47.66 | +0.17 (+0.36%) | 547,900 |
20 May 2015 | USD | 47.96 | 48.03 | 47.34 | 47.49 | 47.49 | -0.33 (-0.69%) | 772,600 |
19 May 2015 | USD | 47.16 | 48.16 | 46.95 | 47.82 | 47.82 | +0.62 (+1.31%) | 707,600 |
18 May 2015 | USD | 46.73 | 47.39 | 46.45 | 47.2 | 47.2 | +0.35 (+0.75%) | 395,800 |
15 May 2015 | USD | 47.1 | 47.2 | 46.37 | 46.85 | 46.85 | +0.02 (+0.04%) | 370,000 |
14 May 2015 | USD | 46.83 | 47.21 | 46.31 | 46.83 | 46.83 | +0.1 (+0.21%) | 635,400 |