Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2015 | USD | 34.92 | 34.95 | 33.88 | 34.37 | 34.37 | -0.33 (-0.95%) | 10,946,887 |
8 Sep 2015 | USD | 34.81 | 34.89 | 34.25 | 34.7 | 34.7 | +0.41 (+1.20%) | 7,674,452 |
7 Sep 2015 | USD | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 34.71 | 34.72 | 33.78 | 34.29 | 34.29 | -1.02 (-2.89%) | 7,483,792 |
3 Sep 2015 | USD | 35.01 | 35.46 | 34.77 | 35.31 | 35.31 | +0.24 (+0.68%) | 6,683,814 |
2 Sep 2015 | USD | 34.6 | 35.08 | 33.835 | 35.07 | 35.07 | +1.3 (+3.85%) | 7,521,045 |
1 Sep 2015 | USD | 34.15 | 34.68 | 33.41 | 33.77 | 33.77 | -1.23 (-3.51%) | 13,375,959 |
31 Aug 2015 | USD | 35.5 | 35.51 | 34.77 | 35 | 35 | -0.04 (-0.11%) | 12,123,766 |
28 Aug 2015 | USD | 34.51 | 35.26 | 34.37 | 35.04 | 35.04 | +0.42 (+1.21%) | 8,344,820 |
27 Aug 2015 | USD | 33.87 | 34.77 | 33.16 | 34.62 | 34.62 | +1.45 (+4.37%) | 18,909,574 |
26 Aug 2015 | USD | 33.7 | 33.84 | 31.71 | 33.17 | 33.17 | +0.47 (+1.44%) | 25,350,364 |
25 Aug 2015 | USD | 35.44 | 35.46 | 32.7 | 32.7 | 32.7 | -1.05 (-3.11%) | 15,557,082 |
24 Aug 2015 | USD | 31.17 | 34.85 | 30 | 33.75 | 33.75 | -0.5 (-1.46%) | 19,676,580 |
21 Aug 2015 | USD | 35.57 | 36.11 | 33.83 | 34.25 | 34.25 | -1.73 (-4.81%) | 16,824,144 |
20 Aug 2015 | USD | 36.85 | 37.34 | 35.88 | 35.98 | 35.98 | -1.21 (-3.25%) | 10,645,667 |
19 Aug 2015 | USD | 37.87 | 38.1 | 37.03 | 37.19 | 37.19 | -0.8 (-2.11%) | 6,923,402 |
18 Aug 2015 | USD | 39 | 39 | 37.87 | 37.99 | 37.99 | -0.74 (-1.91%) | 4,678,847 |
17 Aug 2015 | USD | 38.3 | 38.75 | 37.7 | 38.73 | 38.73 | +0.59 (+1.55%) | 4,931,711 |
14 Aug 2015 | USD | 37.49 | 38.18 | 37.38 | 38.14 | 38.14 | +0.52 (+1.38%) | 6,271,143 |
13 Aug 2015 | USD | 38.4 | 38.49 | 37.44 | 37.62 | 37.62 | -0.57 (-1.49%) | 7,863,525 |
12 Aug 2015 | USD | 38.55 | 38.58 | 37.01 | 38.19 | 38.19 | -0.66 (-1.70%) | 21,366,670 |
11 Aug 2015 | USD | 38.93 | 39.28 | 38.72 | 38.85 | 38.85 | -0.2 (-0.51%) | 8,184,004 |
10 Aug 2015 | USD | 39.43 | 39.69 | 38.7701 | 39.05 | 39.05 | -0.08 (-0.20%) | 7,998,929 |
7 Aug 2015 | USD | 39.04 | 39.23 | 38.6 | 39.13 | 39.13 | +0.28 (+0.72%) | 8,331,310 |
6 Aug 2015 | USD | 39.63 | 39.74 | 38.55 | 38.85 | 38.85 | -0.42 (-1.07%) | 7,324,116 |
5 Aug 2015 | USD | 39.7 | 39.88 | 39.17 | 39.27 | 39.27 | +0.32 (+0.82%) | 9,463,128 |
4 Aug 2015 | USD | 39.91 | 39.91 | 38.43 | 38.95 | 38.95 | -0.44 (-1.12%) | 10,992,217 |
3 Aug 2015 | USD | 39.25 | 39.88 | 38.9 | 39.39 | 39.39 | +0.69 (+1.78%) | 15,126,574 |
31 Jul 2015 | USD | 39.14 | 39.2 | 38.2199 | 38.7 | 38.7 | +0.25 (+0.65%) | 12,480,580 |
30 Jul 2015 | USD | 38.04 | 39.01 | 37.715 | 38.45 | 38.45 | +0.5 (+1.32%) | 13,845,091 |