Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 59.32 | 59.56 | 58 | 58.78 | 58.78 | +0.14 (+0.24%) | 503,058 |
30 Jun 2015 | USD | 58.56 | 58.86 | 58.13 | 58.64 | 58.64 | +0.54 (+0.93%) | 188,691 |
29 Jun 2015 | USD | 59.21 | 59.21 | 57.94 | 58.1 | 58.1 | -1.52 (-2.55%) | 373,724 |
26 Jun 2015 | USD | 62.47 | 62.95 | 59.31 | 59.62 | 59.62 | -2.83 (-4.53%) | 598,485 |
25 Jun 2015 | USD | 63.38 | 63.4499 | 62.06 | 62.45 | 62.45 | -0.84 (-1.33%) | 275,881 |
24 Jun 2015 | USD | 62.71 | 63.335 | 62.56 | 63.29 | 63.29 | +0.94 (+1.51%) | 487,657 |
23 Jun 2015 | USD | 61.67 | 63.09 | 61.67 | 62.35 | 62.35 | +0.97 (+1.58%) | 443,741 |
22 Jun 2015 | USD | 60.31 | 61.82 | 59.74 | 61.38 | 61.38 | +1.5 (+2.51%) | 543,346 |
19 Jun 2015 | USD | 59.23 | 60.06 | 58.91 | 59.88 | 59.88 | +0.93 (+1.58%) | 639,914 |
18 Jun 2015 | USD | 59.56 | 59.828 | 58.56 | 58.95 | 58.95 | -0.16 (-0.27%) | 660,996 |
17 Jun 2015 | USD | 60.59 | 60.845 | 58.66 | 59.11 | 59.11 | -1.01 (-1.68%) | 534,764 |
16 Jun 2015 | USD | 63.43 | 63.6 | 58.67 | 60.12 | 60.12 | -3.27 (-5.16%) | 1,220,063 |
15 Jun 2015 | USD | 62.42 | 64.13 | 61.84 | 63.39 | 63.39 | +0.46 (+0.73%) | 175,098 |
12 Jun 2015 | USD | 62.49 | 63.29 | 62.36 | 62.93 | 62.93 | -0.03 (-0.05%) | 99,390 |
11 Jun 2015 | USD | 63.27 | 63.85 | 62.68 | 62.96 | 62.96 | -0.34 (-0.54%) | 146,487 |
10 Jun 2015 | USD | 62.93 | 63.88 | 62.8086 | 63.3 | 63.3 | +0.62 (+0.99%) | 173,300 |
9 Jun 2015 | USD | 62.27 | 62.72 | 61.125 | 62.68 | 62.68 | +0.48 (+0.77%) | 0 |
8 Jun 2015 | USD | 63.54 | 63.69 | 62.1 | 62.2 | 62.2 | -1.29 (-2.03%) | 0 |
5 Jun 2015 | USD | 63.04 | 63.725 | 62.405 | 63.49 | 63.49 | +0.81 (+1.29%) | 546,776 |
4 Jun 2015 | USD | 62.58 | 62.98 | 62.0501 | 62.68 | 62.68 | -0.32 (-0.51%) | 172,528 |
3 Jun 2015 | USD | 63.14 | 63.3595 | 62.75 | 63 | 63 | +0.1 (+0.16%) | 385,186 |
2 Jun 2015 | USD | 62.68 | 63.14 | 62.31 | 62.9 | 62.9 | -0.1 (-0.16%) | 207,072 |
1 Jun 2015 | USD | 64.28 | 64.28 | 61.81 | 63 | 63 | -0.99 (-1.55%) | 226,242 |
29 May 2015 | USD | 65.17 | 65.27 | 63.7 | 63.99 | 63.99 | -1.33 (-2.04%) | 264,268 |
28 May 2015 | USD | 64 | 65.79 | 63.534 | 65.32 | 65.32 | +2.3 (+3.65%) | 336,893 |
27 May 2015 | USD | 62.48 | 63.5 | 61.6401 | 63.02 | 63.02 | +0.54 (+0.86%) | 181,478 |
26 May 2015 | USD | 63.28 | 63.81 | 62.16 | 62.48 | 62.48 | -1.05 (-1.65%) | 185,210 |
25 May 2015 | USD | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 64.48 | 64.87 | 63.44 | 63.53 | 63.53 | -0.83 (-1.29%) | 123,217 |
21 May 2015 | USD | 64.43 | 65.48 | 63.74 | 64.36 | 64.36 | -0.32 (-0.49%) | 105,336 |