Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2015 | USD | 50.61 | 51 | 49.99 | 50.06 | 50.06 | -0.37 (-0.73%) | 529,213 |
9 Jan 2015 | USD | 50.31 | 50.455 | 49.63 | 50.43 | 50.43 | +0.22 (+0.44%) | 880,773 |
8 Jan 2015 | USD | 49.77 | 50.41 | 49.7 | 50.21 | 50.21 | +0.82 (+1.66%) | 1,508,004 |
7 Jan 2015 | USD | 47.81 | 49.52 | 47.68 | 49.39 | 49.39 | +1.55 (+3.24%) | 954,961 |
6 Jan 2015 | USD | 48.57 | 48.77 | 47.61 | 47.84 | 47.84 | -0.52 (-1.08%) | 1,435,437 |
5 Jan 2015 | USD | 48.46 | 48.85 | 48.22 | 48.36 | 48.36 | -0.19 (-0.39%) | 592,778 |
2 Jan 2015 | USD | 48.39 | 48.785 | 48.25 | 48.55 | 48.55 | +0.45 (+0.94%) | 752,830 |
1 Jan 2015 | USD | 48.1 | 48.1 | 48.1 | 48.1 | 48.1 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 48.82 | 48.98 | 48.07 | 48.1 | 48.1 | -0.47 (-0.97%) | 400,154 |
30 Dec 2014 | USD | 48.64 | 48.83 | 48.43 | 48.57 | 48.57 | -0.05 (-0.10%) | 477,298 |
29 Dec 2014 | USD | 48.53 | 48.97 | 48.39 | 48.62 | 48.62 | -0.14 (-0.29%) | 532,138 |
26 Dec 2014 | USD | 48.97 | 49.1404 | 48.71 | 48.76 | 48.76 | -0.03 (-0.06%) | 256,819 |
25 Dec 2014 | USD | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 48.86 | 48.93 | 48.65 | 48.79 | 48.79 | -0.02 (-0.04%) | 257,544 |
23 Dec 2014 | USD | 49.34 | 49.34 | 48.45 | 48.81 | 48.81 | -0.3 (-0.61%) | 481,998 |
22 Dec 2014 | USD | 48.96 | 49.46 | 48.95 | 49.11 | 49.11 | +0.08 (+0.16%) | 459,866 |
19 Dec 2014 | USD | 48.98 | 49.4 | 48.69 | 49.03 | 49.03 | +0.27 (+0.55%) | 1,932,784 |
18 Dec 2014 | USD | 48.39 | 48.76 | 48.05 | 48.76 | 48.76 | +0.77 (+1.60%) | 607,710 |
17 Dec 2014 | USD | 47.29 | 48.04 | 46.65 | 47.99 | 47.99 | +0.87 (+1.85%) | 920,396 |
16 Dec 2014 | USD | 47.09 | 47.67 | 47 | 47.12 | 47.12 | -0.02 (-0.04%) | 883,342 |
15 Dec 2014 | USD | 47.57 | 47.89 | 47.07 | 47.14 | 47.14 | -0.3 (-0.63%) | 825,557 |
12 Dec 2014 | USD | 47.98 | 48.4 | 47.43 | 47.44 | 47.44 | -0.72 (-1.50%) | 611,527 |
11 Dec 2014 | USD | 48.5 | 48.8 | 48.09 | 48.16 | 48.16 | -0.13 (-0.27%) | 610,294 |
10 Dec 2014 | USD | 48.41 | 48.74 | 48.15 | 48.29 | 48.29 | -0.05 (-0.10%) | 1,081,345 |
9 Dec 2014 | USD | 48.21 | 48.43 | 48.01 | 48.34 | 48.34 | -0.23 (-0.47%) | 745,263 |
8 Dec 2014 | USD | 48.72 | 49.04 | 48.5 | 48.57 | 48.57 | -0.17 (-0.35%) | 885,018 |
5 Dec 2014 | USD | 49.41 | 49.5 | 48.645 | 48.74 | 48.74 | -0.24 (-0.49%) | 706,081 |
4 Dec 2014 | USD | 48.7 | 49.09 | 48.66 | 48.98 | 48.98 | +0.39 (+0.80%) | 790,657 |
3 Dec 2014 | USD | 48.24 | 48.62 | 48.2 | 48.59 | 48.59 | +0.33 (+0.68%) | 848,861 |
2 Dec 2014 | USD | 47.96 | 48.31 | 47.94 | 48.26 | 48.26 | +0.3 (+0.63%) | 1,216,962 |