Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 65.76 | 65.91 | 65.29 | 65.3714 | 32.6857 | +0.233 (+0.36%) | 31,370 |
30 Jun 2015 | USD | 65.12 | 65.32 | 64.8111 | 65.1386 | 32.5693 | +0.269 (+0.41%) | 8,916 |
29 Jun 2015 | USD | 65.85 | 65.99 | 64.86 | 64.8697 | 32.4348 | -1.51 (-2.28%) | 16,099 |
26 Jun 2015 | USD | 66.91 | 66.91 | 66.3 | 66.38 | 33.19 | -0.55 (-0.82%) | 36,231 |
25 Jun 2015 | USD | 67.38 | 67.38 | 66.838 | 66.93 | 33.465 | -0.11 (-0.16%) | 20,651 |
24 Jun 2015 | USD | 67.53 | 67.53 | 67.012 | 67.04 | 33.52 | -0.56 (-0.83%) | 5,502 |
23 Jun 2015 | USD | 67.89 | 67.89 | 67.5399 | 67.6 | 33.8 | -0.27 (-0.40%) | 3,162 |
22 Jun 2015 | USD | 68.02 | 68.02 | 67.72 | 67.8701 | 33.935 | +0.292 (+0.43%) | 8,498 |
19 Jun 2015 | USD | 67.84 | 67.84 | 67.542 | 67.578 | 33.789 | -0.152 (-0.22%) | 4,029 |
18 Jun 2015 | USD | 67.16 | 67.7499 | 67.12 | 67.7301 | 33.865 | +0.94 (+1.41%) | 64,381 |
17 Jun 2015 | USD | 66.7 | 66.79 | 66.3305 | 66.79 | 33.395 | +0.28 (+0.42%) | 7,710 |
16 Jun 2015 | USD | 66.07 | 66.51 | 66.07 | 66.51 | 33.255 | +0.4 (+0.60%) | 6,711 |
15 Jun 2015 | USD | 66 | 66.1431 | 65.68 | 66.1105 | 33.0553 | -0.31 (-0.47%) | 9,444 |
12 Jun 2015 | USD | 66.45 | 66.6 | 66.421 | 66.421 | 33.2105 | -0.449 (-0.67%) | 2,699 |
11 Jun 2015 | USD | 67 | 67.06 | 66.79 | 66.87 | 33.435 | -0.03 (-0.04%) | 13,678 |
10 Jun 2015 | USD | 66.15 | 66.9 | 66.15 | 66.9 | 33.45 | +0.842 (+1.27%) | 6,805 |
9 Jun 2015 | USD | 66 | 66.17 | 65.7 | 66.058 | 33.029 | -0.092 (-0.14%) | 0 |
8 Jun 2015 | USD | 66.75 | 66.75 | 66.0281 | 66.15 | 33.075 | -0.67 (-1.00%) | 0 |
5 Jun 2015 | USD | 66.79 | 66.91 | 66.6 | 66.8204 | 33.4102 | +0.11 (+0.17%) | 10,662 |
4 Jun 2015 | USD | 67.0699 | 67.2303 | 66.69 | 66.71 | 33.355 | -0.514 (-0.76%) | 16,382 |
3 Jun 2015 | USD | 67.277 | 67.277 | 67.22 | 67.224 | 33.612 | +0.134 (+0.20%) | 2,318 |
2 Jun 2015 | USD | 67.27 | 67.309 | 67.04 | 67.09 | 33.545 | -0.17 (-0.25%) | 10,676 |
1 Jun 2015 | USD | 67.49 | 67.49 | 66.85 | 67.26 | 33.63 | +0.19 (+0.28%) | 4,535 |
29 May 2015 | USD | 67.54 | 67.54 | 66.98 | 67.07 | 33.535 | -0.218 (-0.32%) | 6,223 |
28 May 2015 | USD | 67.55 | 67.55 | 67.181 | 67.288 | 33.644 | -0.179 (-0.27%) | 9,487 |
27 May 2015 | USD | 66.4968 | 67.467 | 66.4968 | 67.467 | 33.7335 | +1.047 (+1.58%) | 4,330 |
26 May 2015 | USD | 67.19 | 67.19 | 66.2912 | 66.42 | 33.21 | -0.73 (-1.09%) | 5,474 |
25 May 2015 | USD | 67.15 | 67.15 | 67.15 | 67.15 | 33.575 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 66.94 | 67.2799 | 66.94 | 67.15 | 33.575 | -0.002 (0.0%) | 6,321 |
21 May 2015 | USD | 66.97 | 67.178 | 66.97 | 67.1518 | 33.5759 | +0.262 (+0.39%) | 12,425 |