Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | USD | 48.12 | 48.51 | 48.02 | 48.23 | 48.23 | +0.35 (+0.73%) | 482,840 |
12 May 2015 | USD | 48.17 | 48.2 | 47.66 | 47.88 | 47.88 | -0.36 (-0.75%) | 536,084 |
11 May 2015 | USD | 47.83 | 48.37 | 47.5 | 48.24 | 48.24 | +0.26 (+0.54%) | 737,143 |
8 May 2015 | USD | 47.64 | 48.09 | 47.2 | 47.98 | 47.98 | +0.86 (+1.83%) | 708,736 |
7 May 2015 | USD | 46.74 | 47.14 | 46.64 | 47.12 | 47.12 | +0.3 (+0.64%) | 823,475 |
6 May 2015 | USD | 46.9 | 46.92 | 46.44 | 46.82 | 46.82 | +0.2 (+0.43%) | 586,356 |
5 May 2015 | USD | 46.97 | 47.07 | 46.55 | 46.62 | 46.62 | -0.61 (-1.29%) | 419,669 |
4 May 2015 | USD | 47.1 | 47.58 | 46.98 | 47.23 | 47.23 | +0.14 (+0.30%) | 410,006 |
1 May 2015 | USD | 47.09 | 47.3 | 46.81 | 47.09 | 47.09 | +0.21 (+0.45%) | 613,622 |
30 Apr 2015 | USD | 47.26 | 47.54 | 46.74 | 46.88 | 46.88 | -0.62 (-1.31%) | 610,528 |
29 Apr 2015 | USD | 47.47 | 47.74 | 47.17 | 47.5 | 47.5 | -0.11 (-0.23%) | 428,973 |
28 Apr 2015 | USD | 47.26 | 47.92 | 47.03 | 47.61 | 47.61 | +0.31 (+0.66%) | 524,599 |
27 Apr 2015 | USD | 47.67 | 47.87 | 47.2 | 47.3 | 47.3 | -0.31 (-0.65%) | 401,731 |
24 Apr 2015 | USD | 48 | 48.03 | 47.6 | 47.61 | 47.61 | -0.35 (-0.73%) | 642,655 |
23 Apr 2015 | USD | 47.52 | 48.11 | 47.52 | 47.96 | 47.96 | +0.42 (+0.88%) | 547,917 |
22 Apr 2015 | USD | 47.3 | 47.58 | 47.02 | 47.54 | 47.54 | +0.25 (+0.53%) | 423,652 |
21 Apr 2015 | USD | 47.31 | 47.49 | 47.03 | 47.29 | 47.29 | +0.29 (+0.62%) | 480,730 |
20 Apr 2015 | USD | 46.68 | 47.13 | 46.68 | 47 | 47 | +0.52 (+1.12%) | 376,704 |
17 Apr 2015 | USD | 47.1 | 47.13 | 46.42 | 46.48 | 46.48 | -0.87 (-1.84%) | 627,606 |
16 Apr 2015 | USD | 47.32 | 47.58 | 47.23 | 47.35 | 47.35 | -0.06 (-0.13%) | 466,046 |
15 Apr 2015 | USD | 47.54 | 47.78 | 47.34 | 47.41 | 47.41 | 0.0 (0.0%) | 632,630 |
14 Apr 2015 | USD | 47.39 | 47.54 | 47.0282 | 47.41 | 47.41 | -0.06 (-0.13%) | 563,527 |
13 Apr 2015 | USD | 47.68 | 48.05 | 47.45 | 47.47 | 47.47 | -0.33 (-0.69%) | 445,899 |
10 Apr 2015 | USD | 47.65 | 48.02 | 47.64 | 47.8 | 47.8 | +0.15 (+0.31%) | 500,835 |
9 Apr 2015 | USD | 47.44 | 47.72 | 47.26 | 47.65 | 47.65 | +0.07 (+0.15%) | 639,457 |
8 Apr 2015 | USD | 47 | 47.65 | 47 | 47.58 | 47.58 | +0.57 (+1.21%) | 996,396 |
7 Apr 2015 | USD | 46.87 | 47.35 | 46.8201 | 47.01 | 47.01 | +0.14 (+0.30%) | 913,889 |
6 Apr 2015 | USD | 46.1 | 46.88 | 46.1 | 46.87 | 46.87 | +0.41 (+0.88%) | 718,723 |
3 Apr 2015 | USD | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 46.36 | 46.56 | 46.14 | 46.46 | 46.46 | +0.14 (+0.30%) | 733,317 |