Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2015 | USD | 45.43 | 45.594 | 42.56 | 42.79 | 42.79 | +0.03 (+0.07%) | 408,392 |
24 Aug 2015 | USD | 42.63 | 46.2599 | 40.1 | 42.76 | 42.76 | -2.61 (-5.75%) | 470,094 |
21 Aug 2015 | USD | 43.98 | 47.63 | 42.25 | 45.37 | 45.37 | -0.01 (-0.02%) | 536,915 |
20 Aug 2015 | USD | 47.18 | 47.76 | 45.23 | 45.38 | 45.38 | -2.52 (-5.26%) | 443,194 |
19 Aug 2015 | USD | 47.76 | 48.33 | 47.18 | 47.9 | 47.9 | -0.41 (-0.85%) | 265,423 |
18 Aug 2015 | USD | 48.86 | 49.615 | 48.14 | 48.31 | 48.31 | -0.62 (-1.27%) | 160,538 |
17 Aug 2015 | USD | 47.46 | 49.08 | 46.6 | 48.93 | 48.93 | +0.96 (+2.00%) | 358,972 |
14 Aug 2015 | USD | 49.22 | 49.85 | 47.1 | 47.97 | 47.97 | -1.5 (-3.03%) | 450,659 |
13 Aug 2015 | USD | 50.01 | 50.91 | 48.74 | 49.47 | 49.47 | -0.25 (-0.50%) | 170,618 |
12 Aug 2015 | USD | 49.26 | 50.68 | 47.54 | 49.72 | 49.72 | -0.53 (-1.05%) | 389,198 |
11 Aug 2015 | USD | 50.99 | 54.09 | 49.48 | 50.25 | 50.25 | -1.22 (-2.37%) | 561,900 |
10 Aug 2015 | USD | 50.57 | 51.93 | 50.25 | 51.47 | 51.47 | +1.34 (+2.67%) | 318,907 |
7 Aug 2015 | USD | 48.97 | 50.24 | 46.17 | 50.13 | 50.13 | +0.69 (+1.40%) | 468,423 |
6 Aug 2015 | USD | 50.14 | 51.58 | 48.7752 | 49.44 | 49.44 | -0.83 (-1.65%) | 471,424 |
5 Aug 2015 | USD | 52.07 | 53.23 | 49.8 | 50.27 | 50.27 | -1.03 (-2.01%) | 380,607 |
4 Aug 2015 | USD | 51.08 | 52 | 50.9 | 51.3 | 51.3 | +0.31 (+0.61%) | 291,206 |
3 Aug 2015 | USD | 49.93 | 51.11 | 49.6008 | 50.99 | 50.99 | +1.55 (+3.14%) | 348,219 |
31 Jul 2015 | USD | 49.2 | 50.7799 | 48.56 | 49.44 | 49.44 | +0.53 (+1.08%) | 214,106 |
30 Jul 2015 | USD | 48.6 | 49.36 | 47.07 | 48.91 | 48.91 | -0.08 (-0.16%) | 236,079 |
29 Jul 2015 | USD | 50.72 | 50.72 | 48.29 | 48.99 | 48.99 | -1.09 (-2.18%) | 252,459 |
28 Jul 2015 | USD | 48.57 | 50.1 | 47.6 | 50.08 | 50.08 | +1.5 (+3.09%) | 439,783 |
27 Jul 2015 | USD | 50.1 | 53.492 | 47.82 | 48.58 | 48.58 | -2.13 (-4.20%) | 509,065 |
24 Jul 2015 | USD | 52.12 | 53.08 | 50.26 | 50.71 | 50.71 | -1.87 (-3.56%) | 322,060 |
23 Jul 2015 | USD | 52.76 | 53.73 | 52.14 | 52.58 | 52.58 | -0.16 (-0.30%) | 227,059 |
22 Jul 2015 | USD | 50.73 | 52.79 | 50.5 | 52.74 | 52.74 | +1.35 (+2.63%) | 263,343 |
21 Jul 2015 | USD | 52.6 | 52.99 | 50.72 | 51.39 | 51.39 | -1.41 (-2.67%) | 313,710 |
20 Jul 2015 | USD | 53.28 | 53.45 | 51.62 | 52.8 | 52.8 | +0.09 (+0.17%) | 224,849 |
17 Jul 2015 | USD | 52 | 52.987 | 50.97 | 52.71 | 52.71 | +0.81 (+1.56%) | 322,462 |
16 Jul 2015 | USD | 50.51 | 51.92 | 49.8001 | 51.9 | 51.9 | +1.94 (+3.88%) | 311,521 |
15 Jul 2015 | USD | 49.37 | 51.37 | 48.53 | 49.96 | 49.96 | +1.09 (+2.23%) | 717,005 |