Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | USD | 35.34 | 35.74 | 34.92 | 35.51 | 35.51 | +0.35 (+1.00%) | 3,041,900 |
25 Jun 2015 | USD | 35.45 | 35.7 | 35.04 | 35.16 | 35.16 | -0.24 (-0.68%) | 1,234,900 |
24 Jun 2015 | USD | 35.99 | 36.04 | 35.36 | 35.4 | 35.4 | -0.5 (-1.39%) | 1,357,900 |
23 Jun 2015 | USD | 36 | 36.34 | 35.85 | 35.9 | 35.9 | +0.04 (+0.11%) | 1,140,700 |
22 Jun 2015 | USD | 35.95 | 36.03 | 35.57 | 35.86 | 35.86 | +0.04 (+0.11%) | 1,075,100 |
19 Jun 2015 | USD | 36.22 | 36.34 | 35.82 | 35.82 | 35.82 | -0.39 (-1.08%) | 1,394,800 |
18 Jun 2015 | USD | 35.99 | 36.45 | 35.86 | 36.21 | 36.21 | +0.28 (+0.78%) | 1,636,200 |
17 Jun 2015 | USD | 36.77 | 36.94 | 35.9 | 35.93 | 35.93 | -0.73 (-1.99%) | 1,495,200 |
16 Jun 2015 | USD | 36.19 | 36.78 | 36.11 | 36.66 | 36.66 | +0.41 (+1.13%) | 1,129,500 |
15 Jun 2015 | USD | 36.3 | 36.46 | 36.04 | 36.25 | 36.25 | -0.39 (-1.06%) | 1,156,800 |
12 Jun 2015 | USD | 36.25 | 37.05 | 36.21 | 36.64 | 36.64 | +0.25 (+0.69%) | 1,808,600 |
11 Jun 2015 | USD | 36.99 | 37.06 | 36.17 | 36.39 | 36.39 | -0.55 (-1.49%) | 2,126,100 |
10 Jun 2015 | USD | 36.41 | 37 | 36.33 | 36.94 | 36.94 | +0.7 (+1.93%) | 1,097,000 |
9 Jun 2015 | USD | 36.73 | 36.86 | 35.9 | 36.24 | 36.24 | -0.48 (-1.31%) | 1,771,300 |
8 Jun 2015 | USD | 37.54 | 37.8 | 36.48 | 36.72 | 36.72 | -0.79 (-2.11%) | 1,515,900 |
5 Jun 2015 | USD | 37.75 | 38.12 | 36.56 | 37.51 | 37.51 | -0.84 (-2.19%) | 4,042,000 |
4 Jun 2015 | USD | 38.93 | 38.99 | 37.96 | 38.35 | 38.35 | -0.58 (-1.49%) | 2,431,000 |
3 Jun 2015 | USD | 38.56 | 39.25 | 38.43 | 38.93 | 38.93 | +0.68 (+1.78%) | 1,652,500 |
2 Jun 2015 | USD | 38.17 | 38.44 | 37.86 | 38.25 | 38.25 | 0.0 (0.0%) | 1,229,500 |
1 Jun 2015 | USD | 38.75 | 38.99 | 38.11 | 38.25 | 38.25 | +0.08 (+0.21%) | 1,495,200 |
29 May 2015 | USD | 38.2 | 38.33 | 37.61 | 38.17 | 38.17 | +0.14 (+0.37%) | 1,418,000 |
28 May 2015 | USD | 37.6 | 38.14 | 37.51 | 38.03 | 38.03 | +0.42 (+1.12%) | 842,400 |
27 May 2015 | USD | 37.14 | 37.75 | 36.93 | 37.61 | 37.61 | +0.56 (+1.51%) | 746,700 |
26 May 2015 | USD | 37.2 | 37.35 | 36.62 | 37.05 | 37.05 | -0.44 (-1.17%) | 885,700 |
25 May 2015 | USD | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 37.22 | 37.85 | 37.21 | 37.49 | 37.49 | +0.2 (+0.54%) | 792,200 |
21 May 2015 | USD | 37.05 | 37.41 | 36.92 | 37.29 | 37.29 | +0.14 (+0.38%) | 778,600 |
20 May 2015 | USD | 37.6 | 37.63 | 36.91 | 37.15 | 37.15 | -0.45 (-1.20%) | 834,300 |
19 May 2015 | USD | 37.58 | 37.67 | 37.01 | 37.6 | 37.6 | +0.05 (+0.13%) | 797,400 |
18 May 2015 | USD | 37.22 | 37.6 | 37.09 | 37.55 | 37.55 | +0.32 (+0.86%) | 1,028,400 |