Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2015 | USD | 46.76 | 46.91 | 46.25 | 46.85 | 46.85 | -0.1 (-0.21%) | 1,245,531 |
9 Nov 2015 | USD | 47.49 | 47.56 | 46.642 | 46.95 | 46.95 | -0.19 (-0.40%) | 785,105 |
6 Nov 2015 | USD | 47.25 | 47.99 | 46.85 | 47.14 | 47.14 | +0.46 (+0.99%) | 1,521,616 |
5 Nov 2015 | USD | 46.23 | 46.95 | 46.19 | 46.68 | 46.68 | +0.59 (+1.28%) | 740,440 |
4 Nov 2015 | USD | 46.25 | 46.57 | 45.89 | 46.09 | 46.09 | +0.02 (+0.04%) | 556,344 |
3 Nov 2015 | USD | 46.05 | 46.317 | 45.71 | 46.07 | 46.07 | -0.03 (-0.07%) | 339,322 |
2 Nov 2015 | USD | 45.49 | 46.365 | 45.045 | 46.1 | 46.1 | +1.06 (+2.35%) | 628,670 |
30 Oct 2015 | USD | 46.13 | 46.13 | 44.54 | 45.04 | 45.04 | -0.96 (-2.09%) | 879,405 |
29 Oct 2015 | USD | 46.02 | 46.5 | 45.63 | 46 | 46 | +0.15 (+0.33%) | 746,139 |
28 Oct 2015 | USD | 45.04 | 45.88 | 44.1201 | 45.85 | 45.85 | +0.86 (+1.91%) | 1,670,282 |
27 Oct 2015 | USD | 44.99 | 45.2 | 44.4 | 44.99 | 44.99 | -0.02 (-0.04%) | 730,486 |
26 Oct 2015 | USD | 44.91 | 45.13 | 44.6 | 45.01 | 45.01 | -0.02 (-0.04%) | 1,335,605 |
23 Oct 2015 | USD | 44 | 45.05 | 43.651 | 45.03 | 45.03 | +1.08 (+2.46%) | 980,607 |
22 Oct 2015 | USD | 43.26 | 44.2 | 43.26 | 43.95 | 43.95 | +0.96 (+2.23%) | 500,174 |
21 Oct 2015 | USD | 43.98 | 44.25 | 42.95 | 42.99 | 42.99 | -0.9 (-2.05%) | 519,992 |
20 Oct 2015 | USD | 43.25 | 44.04 | 43.1 | 43.89 | 43.89 | +0.94 (+2.19%) | 877,730 |
19 Oct 2015 | USD | 42.76 | 43.1 | 42.4 | 42.95 | 42.95 | +0.2 (+0.47%) | 710,899 |
16 Oct 2015 | USD | 43.27 | 43.72 | 42.36 | 42.75 | 42.75 | -0.71 (-1.63%) | 1,026,265 |
15 Oct 2015 | USD | 43.57 | 44 | 42.51 | 43.46 | 43.46 | -0.17 (-0.39%) | 1,117,058 |
14 Oct 2015 | USD | 44.59 | 44.644 | 43.24 | 43.63 | 43.63 | -0.9 (-2.02%) | 772,986 |
13 Oct 2015 | USD | 44.89 | 45.05 | 44.48 | 44.53 | 44.53 | -0.42 (-0.93%) | 542,104 |
12 Oct 2015 | USD | 44.72 | 44.99 | 44.3 | 44.95 | 44.95 | +0.34 (+0.76%) | 353,727 |
9 Oct 2015 | USD | 44.97 | 45.05 | 44.27 | 44.61 | 44.61 | -0.36 (-0.80%) | 629,082 |
8 Oct 2015 | USD | 44.26 | 45.02 | 44.046 | 44.97 | 44.97 | +0.54 (+1.22%) | 626,588 |
7 Oct 2015 | USD | 44.41 | 45.01 | 43.99 | 44.43 | 44.43 | +0.46 (+1.05%) | 932,788 |
6 Oct 2015 | USD | 43.83 | 44.28 | 43.6 | 43.97 | 43.97 | +0.2 (+0.46%) | 2,318,621 |
5 Oct 2015 | USD | 43.34 | 43.83 | 43.34 | 43.77 | 43.77 | +0.76 (+1.77%) | 1,118,191 |
2 Oct 2015 | USD | 42.11 | 43.05 | 41.11 | 43.01 | 43.01 | +0.04 (+0.09%) | 993,041 |
1 Oct 2015 | USD | 42.86 | 43.04 | 42.14 | 42.97 | 42.97 | +0.16 (+0.37%) | 484,194 |
30 Sep 2015 | USD | 42.27 | 42.88 | 42.12 | 42.81 | 42.81 | +0.91 (+2.17%) | 522,453 |