Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | USD | 35.73 | 36.11 | 35.035 | 35.59 | 35.59 | -0.7 (-1.93%) | 1,914,655 |
10 Dec 2015 | USD | 35.01 | 36.36 | 34.87 | 36.29 | 36.29 | +1.63 (+4.70%) | 6,513,419 |
9 Dec 2015 | USD | 35.19 | 36.12 | 34.47 | 34.66 | 34.66 | -0.49 (-1.39%) | 1,379,467 |
8 Dec 2015 | USD | 35.2 | 35.395 | 34.77 | 35.15 | 35.15 | -0.33 (-0.93%) | 879,481 |
7 Dec 2015 | USD | 36.05 | 36.17 | 35.14 | 35.48 | 35.48 | -0.53 (-1.47%) | 723,902 |
4 Dec 2015 | USD | 35.91 | 36.49 | 35.59 | 36.01 | 36.01 | +0.13 (+0.36%) | 973,307 |
3 Dec 2015 | USD | 36.59 | 36.98 | 35.6 | 35.88 | 35.88 | -0.6 (-1.64%) | 1,107,623 |
2 Dec 2015 | USD | 36.48 | 36.95 | 36.11 | 36.48 | 36.48 | -0.09 (-0.25%) | 894,033 |
1 Dec 2015 | USD | 36.72 | 37.28 | 36.26 | 36.57 | 36.57 | -0.02 (-0.05%) | 3,316,950 |
30 Nov 2015 | USD | 37 | 37.22 | 36.58 | 36.59 | 36.59 | -0.34 (-0.92%) | 1,239,859 |
27 Nov 2015 | USD | 36.73 | 37.3 | 36.46 | 36.93 | 36.93 | +0.32 (+0.87%) | 583,741 |
26 Nov 2015 | USD | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 36.14 | 36.83 | 35.96 | 36.61 | 36.61 | +0.58 (+1.61%) | 726,690 |
24 Nov 2015 | USD | 36.05 | 36.24 | 35.5 | 36.03 | 36.03 | -0.17 (-0.47%) | 839,758 |
23 Nov 2015 | USD | 37.25 | 37.48 | 36.12 | 36.2 | 36.2 | -1.22 (-3.26%) | 691,122 |
20 Nov 2015 | USD | 37.54 | 38 | 37.01 | 37.42 | 37.42 | +0.19 (+0.51%) | 1,121,629 |
19 Nov 2015 | USD | 36.55 | 37.45 | 36.54 | 37.23 | 37.23 | +0.64 (+1.75%) | 1,128,189 |
18 Nov 2015 | USD | 35.78 | 36.67 | 35.5701 | 36.59 | 36.59 | +1 (+2.81%) | 786,918 |
17 Nov 2015 | USD | 36 | 36.18 | 35.44 | 35.59 | 35.59 | -0.3 (-0.84%) | 483,297 |
16 Nov 2015 | USD | 35.44 | 36.01 | 35.39 | 35.89 | 35.89 | +0.34 (+0.96%) | 896,097 |
13 Nov 2015 | USD | 35.29 | 36.15 | 35 | 35.55 | 35.55 | +0.21 (+0.59%) | 2,014,158 |
12 Nov 2015 | USD | 36.52 | 36.52 | 35.34 | 35.34 | 35.34 | -1.41 (-3.84%) | 920,824 |
11 Nov 2015 | USD | 35.87 | 36.875 | 35.87 | 36.75 | 36.75 | +1.07 (+3.00%) | 970,043 |
10 Nov 2015 | USD | 35.44 | 35.91 | 34.82 | 35.68 | 35.68 | +0.01 (+0.03%) | 1,873,663 |
9 Nov 2015 | USD | 36.11 | 36.35 | 35.11 | 35.67 | 35.67 | -0.42 (-1.16%) | 1,262,174 |
6 Nov 2015 | USD | 36.95 | 37.03 | 35.65 | 36.09 | 36.09 | -0.9 (-2.43%) | 1,707,187 |
5 Nov 2015 | USD | 38.12 | 38.33 | 36.78 | 36.99 | 36.99 | -1.08 (-2.84%) | 1,418,510 |
4 Nov 2015 | USD | 39.04 | 39.42 | 37.715 | 38.07 | 38.07 | -0.89 (-2.28%) | 1,220,120 |
3 Nov 2015 | USD | 38.99 | 39.57 | 38.84 | 38.96 | 38.96 | -0.12 (-0.31%) | 966,102 |
2 Nov 2015 | USD | 39.42 | 39.82 | 38.94 | 39.08 | 39.08 | -1.08 (-2.69%) | 1,316,335 |