Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | USD | 35.88 | 37.53 | 35.7501 | 36.95 | 36.95 | +1.28 (+3.59%) | 208,339 |
6 Jan 2015 | USD | 36.93 | 37.15 | 35.01 | 35.67 | 35.67 | -1.3 (-3.52%) | 319,239 |
5 Jan 2015 | USD | 37.19 | 38.17 | 36.7 | 36.97 | 36.97 | -0.34 (-0.91%) | 170,889 |
2 Jan 2015 | USD | 38.15 | 38.95 | 36.5 | 37.31 | 37.31 | -0.44 (-1.17%) | 178,650 |
1 Jan 2015 | USD | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 37.59 | 38.6999 | 37.33 | 37.75 | 37.75 | +0.34 (+0.91%) | 228,828 |
30 Dec 2014 | USD | 38.48 | 39.064 | 37.0883 | 37.41 | 37.41 | -1.2 (-3.11%) | 118,974 |
29 Dec 2014 | USD | 40.23 | 40.4099 | 38.23 | 38.61 | 38.61 | -1.56 (-3.88%) | 156,600 |
26 Dec 2014 | USD | 38.91 | 40.74 | 38.91 | 40.17 | 40.17 | +1.28 (+3.29%) | 164,652 |
25 Dec 2014 | USD | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 38.95 | 39.56 | 38.56 | 38.89 | 38.89 | -0.05 (-0.13%) | 66,038 |
23 Dec 2014 | USD | 39.5 | 40 | 38.6 | 38.94 | 38.94 | -0.13 (-0.33%) | 165,196 |
22 Dec 2014 | USD | 40 | 40 | 38.82 | 39.07 | 39.07 | -0.24 (-0.61%) | 258,086 |
19 Dec 2014 | USD | 37.1 | 39.43 | 37.04 | 39.31 | 39.31 | +2.22 (+5.99%) | 577,555 |
18 Dec 2014 | USD | 36.83 | 37.28 | 35.95 | 37.09 | 37.09 | +1.02 (+2.83%) | 178,606 |
17 Dec 2014 | USD | 35.28 | 36.25 | 34.71 | 36.07 | 36.07 | +0.79 (+2.24%) | 196,174 |
16 Dec 2014 | USD | 35.61 | 36.16 | 35 | 35.28 | 35.28 | -0.51 (-1.42%) | 185,829 |
15 Dec 2014 | USD | 37.71 | 37.8999 | 35.49 | 35.79 | 35.79 | -1.56 (-4.18%) | 239,241 |
12 Dec 2014 | USD | 37.03 | 38.1999 | 37.03 | 37.35 | 37.35 | -0.16 (-0.43%) | 178,753 |
11 Dec 2014 | USD | 36.9 | 38.1 | 36.6203 | 37.51 | 37.51 | +0.65 (+1.76%) | 212,869 |
10 Dec 2014 | USD | 36.15 | 37.97 | 35.44 | 36.86 | 36.86 | +0.66 (+1.82%) | 295,219 |
9 Dec 2014 | USD | 35.14 | 36.43 | 33.71 | 36.2 | 36.2 | +0.56 (+1.57%) | 190,809 |
8 Dec 2014 | USD | 36.34 | 37.61 | 35.13 | 35.64 | 35.64 | -0.92 (-2.52%) | 281,983 |
5 Dec 2014 | USD | 35.89 | 36.64 | 35.72 | 36.56 | 36.56 | +0.76 (+2.12%) | 175,529 |
4 Dec 2014 | USD | 36.54 | 36.89 | 35.64 | 35.8 | 35.8 | -0.67 (-1.84%) | 163,691 |
3 Dec 2014 | USD | 36.06 | 37 | 35.871 | 36.47 | 36.47 | +0.61 (+1.70%) | 219,476 |
2 Dec 2014 | USD | 34.28 | 35.92 | 33.782 | 35.86 | 35.86 | +1.51 (+4.40%) | 382,224 |
1 Dec 2014 | USD | 35.5 | 35.7343 | 34.12 | 34.35 | 34.35 | -1.14 (-3.21%) | 170,949 |
28 Nov 2014 | USD | 35 | 35.97 | 34.88 | 35.49 | 35.49 | +0.52 (+1.49%) | 193,601 |
27 Nov 2014 | USD | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.0 (0.0%) | 0 |