Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | USD | 51.95 | 52.07 | 50.36 | 51.53 | 51.53 | -0.47 (-0.90%) | 229,324 |
11 Dec 2015 | USD | 51.89 | 52.55 | 50.44 | 52 | 52 | -0.47 (-0.90%) | 172,636 |
10 Dec 2015 | USD | 52.47 | 52.89 | 52.21 | 52.47 | 52.47 | +0.1 (+0.19%) | 123,812 |
9 Dec 2015 | USD | 53.1 | 53.61 | 52.22 | 52.37 | 52.37 | -0.79 (-1.49%) | 167,762 |
8 Dec 2015 | USD | 53.84 | 54.15 | 52.86 | 53.16 | 53.16 | -1.14 (-2.10%) | 183,747 |
7 Dec 2015 | USD | 54.16 | 54.72 | 53.96 | 54.3 | 54.3 | -0.01 (-0.02%) | 162,791 |
4 Dec 2015 | USD | 52.87 | 54.36 | 52.87 | 54.31 | 54.31 | +1.23 (+2.32%) | 187,971 |
3 Dec 2015 | USD | 54.39 | 54.39 | 52.83 | 53.08 | 53.08 | -0.85 (-1.58%) | 185,812 |
2 Dec 2015 | USD | 54 | 54.58 | 53.7 | 53.93 | 53.93 | -0.05 (-0.09%) | 159,490 |
1 Dec 2015 | USD | 54.27 | 54.41 | 51.31 | 53.98 | 53.98 | -0.13 (-0.24%) | 310,679 |
30 Nov 2015 | USD | 53.88 | 54.34 | 53.26 | 54.11 | 54.11 | +0.55 (+1.03%) | 312,499 |
27 Nov 2015 | USD | 53.22 | 53.93 | 51.41 | 53.56 | 53.56 | +0.31 (+0.58%) | 58,114 |
26 Nov 2015 | USD | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 52.93 | 53.3 | 52.455 | 53.25 | 53.25 | +0.26 (+0.49%) | 71,251 |
24 Nov 2015 | USD | 51.61 | 53.09 | 51.61 | 52.99 | 52.99 | +1.61 (+3.13%) | 297,276 |
23 Nov 2015 | USD | 52.24 | 52.35 | 51.25 | 51.38 | 51.38 | -1 (-1.91%) | 189,162 |
20 Nov 2015 | USD | 52.77 | 53 | 52.095 | 52.38 | 52.38 | -0.05 (-0.10%) | 134,818 |
19 Nov 2015 | USD | 52.39 | 52.77 | 51.91 | 52.43 | 52.43 | -0.01 (-0.02%) | 111,431 |
18 Nov 2015 | USD | 51.77 | 52.57 | 50.19 | 52.44 | 52.44 | +0.83 (+1.61%) | 167,402 |
17 Nov 2015 | USD | 50.15 | 51.95 | 50.03 | 51.61 | 51.61 | +1.59 (+3.18%) | 226,954 |
16 Nov 2015 | USD | 50.14 | 50.6 | 49.775 | 50.02 | 50.02 | -0.25 (-0.50%) | 246,746 |
13 Nov 2015 | USD | 50.44 | 50.92 | 48.5 | 50.27 | 50.27 | -0.48 (-0.95%) | 145,744 |
12 Nov 2015 | USD | 51.13 | 51.92 | 50.6 | 50.75 | 50.75 | -0.88 (-1.70%) | 176,441 |
11 Nov 2015 | USD | 51.22 | 51.9 | 50.48 | 51.63 | 51.63 | +0.41 (+0.80%) | 183,060 |
10 Nov 2015 | USD | 50.55 | 51.32 | 50.15 | 51.22 | 51.22 | +0.34 (+0.67%) | 169,331 |
9 Nov 2015 | USD | 50.99 | 51.1799 | 50.5056 | 50.88 | 50.88 | -0.34 (-0.66%) | 163,915 |
6 Nov 2015 | USD | 50.09 | 51.3 | 48.9301 | 51.22 | 51.22 | +1.02 (+2.03%) | 207,010 |
5 Nov 2015 | USD | 50.49 | 50.63 | 49.97 | 50.2 | 50.2 | -0.2 (-0.40%) | 173,754 |
4 Nov 2015 | USD | 49.74 | 50.47 | 48.72 | 50.4 | 50.4 | +0.76 (+1.53%) | 263,426 |
3 Nov 2015 | USD | 49.54 | 50.05 | 49.41 | 49.64 | 49.64 | -0.31 (-0.62%) | 324,804 |