Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2015 | USD | 47.58 | 49.2499 | 47.48 | 48.87 | 48.87 | +1.1 (+2.30%) | 269,870 |
13 Jul 2015 | USD | 46.86 | 48.33 | 46.54 | 47.77 | 47.77 | +1.33 (+2.86%) | 491,785 |
10 Jul 2015 | USD | 46.14 | 46.65 | 45.67 | 46.44 | 46.44 | +1.05 (+2.31%) | 255,298 |
9 Jul 2015 | USD | 45.58 | 46.25 | 44.67 | 45.39 | 45.39 | +0.73 (+1.63%) | 241,724 |
8 Jul 2015 | USD | 45.77 | 46.18 | 44.5201 | 44.66 | 44.66 | -1.65 (-3.56%) | 262,297 |
7 Jul 2015 | USD | 46 | 46.4 | 45.06 | 46.31 | 46.31 | +0.32 (+0.70%) | 219,850 |
6 Jul 2015 | USD | 45.52 | 46.62 | 44.7301 | 45.99 | 45.99 | +0.14 (+0.31%) | 258,785 |
3 Jul 2015 | USD | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 46.12 | 46.12 | 45.17 | 45.85 | 45.85 | -0.08 (-0.17%) | 339,272 |
1 Jul 2015 | USD | 46.44 | 47.07 | 44.9 | 45.93 | 45.93 | +0.38 (+0.83%) | 414,413 |
30 Jun 2015 | USD | 44.4 | 45.65 | 43.4355 | 45.55 | 45.55 | +1.39 (+3.15%) | 407,345 |
29 Jun 2015 | USD | 44.92 | 44.92 | 42.81 | 44.16 | 44.16 | -1.42 (-3.12%) | 743,340 |
26 Jun 2015 | USD | 46.18 | 46.19 | 44.24 | 45.58 | 45.58 | -0.35 (-0.76%) | 429,320 |
25 Jun 2015 | USD | 46.33 | 46.33 | 45.17 | 45.93 | 45.93 | -0.42 (-0.91%) | 432,183 |
24 Jun 2015 | USD | 48.59 | 48.59 | 45 | 46.35 | 46.35 | -1.39 (-2.91%) | 709,761 |
23 Jun 2015 | USD | 48.42 | 49.17 | 47.3 | 47.74 | 47.74 | -0.53 (-1.10%) | 358,287 |
22 Jun 2015 | USD | 45.07 | 49.37 | 44.59 | 48.27 | 48.27 | +3.58 (+8.01%) | 674,136 |
19 Jun 2015 | USD | 44.94 | 45.3099 | 44.39 | 44.69 | 44.69 | -0.11 (-0.25%) | 1,101,749 |
18 Jun 2015 | USD | 45.09 | 45.415 | 44.57 | 44.8 | 44.8 | +0.19 (+0.43%) | 416,707 |
17 Jun 2015 | USD | 44.14 | 44.9082 | 44.01 | 44.61 | 44.61 | +0.22 (+0.50%) | 203,830 |
16 Jun 2015 | USD | 44.1 | 45.31 | 43.85 | 44.39 | 44.39 | -0.04 (-0.09%) | 264,110 |
15 Jun 2015 | USD | 43.83 | 44.5767 | 43.46 | 44.43 | 44.43 | +0.11 (+0.25%) | 233,985 |
12 Jun 2015 | USD | 44.85 | 45.5 | 43.62 | 44.32 | 44.32 | -0.62 (-1.38%) | 276,513 |
11 Jun 2015 | USD | 44.11 | 44.97 | 44.11 | 44.94 | 44.94 | +1.15 (+2.63%) | 329,200 |
10 Jun 2015 | USD | 42.63 | 45 | 42.3201 | 43.79 | 43.79 | +1.36 (+3.21%) | 678,378 |
9 Jun 2015 | USD | 42.94 | 42.97 | 41.7065 | 42.43 | 42.43 | -0.41 (-0.96%) | 0 |
8 Jun 2015 | USD | 42 | 43.63 | 41.99 | 42.84 | 42.84 | +0.59 (+1.40%) | 0 |
5 Jun 2015 | USD | 40.51 | 42.33 | 40.08 | 42.25 | 42.25 | +1.72 (+4.24%) | 287,851 |
4 Jun 2015 | USD | 41.04 | 41.8 | 40.33 | 40.53 | 40.53 | -0.93 (-2.24%) | 277,467 |
3 Jun 2015 | USD | 40.17 | 41.47 | 39.73 | 41.46 | 41.46 | +1.21 (+3.01%) | 279,190 |