Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2015 | USD | 31.45 | 31.64 | 30.65 | 31.39 | 31.39 | +0.06 (+0.19%) | 320,730 |
9 Feb 2015 | USD | 31.88 | 31.95 | 30.74 | 31.33 | 31.33 | -0.51 (-1.60%) | 614,120 |
6 Feb 2015 | USD | 32.03 | 32.29 | 31.29 | 31.84 | 31.84 | -0.25 (-0.78%) | 641,589 |
5 Feb 2015 | USD | 32.57 | 32.57 | 31.95 | 32.09 | 32.09 | -0.2 (-0.62%) | 628,604 |
4 Feb 2015 | USD | 32.94 | 33.08 | 32.17 | 32.29 | 32.29 | -0.61 (-1.85%) | 564,603 |
3 Feb 2015 | USD | 32.93 | 33.98 | 32.15 | 32.9 | 32.9 | +0.22 (+0.67%) | 1,099,639 |
2 Feb 2015 | USD | 32.64 | 33.13 | 31.89 | 32.68 | 32.68 | +0.14 (+0.43%) | 680,225 |
30 Jan 2015 | USD | 32.41 | 33.13 | 32 | 32.54 | 32.54 | -0.04 (-0.12%) | 1,135,363 |
29 Jan 2015 | USD | 32.56 | 33.13 | 31.79 | 32.58 | 32.58 | +0.28 (+0.87%) | 858,252 |
28 Jan 2015 | USD | 32.91 | 32.99 | 31.63 | 32.3 | 32.3 | -0.47 (-1.43%) | 759,382 |
27 Jan 2015 | USD | 33.2 | 33.61 | 32.57 | 32.77 | 32.77 | -0.05 (-0.15%) | 705,613 |
26 Jan 2015 | USD | 32.11 | 33.06 | 31.52 | 32.82 | 32.82 | +0.83 (+2.59%) | 974,714 |
23 Jan 2015 | USD | 31.48 | 33.32 | 31.2629 | 31.99 | 31.99 | +0.42 (+1.33%) | 1,889,998 |
22 Jan 2015 | USD | 30.73 | 31.58 | 29.95 | 31.57 | 31.57 | +0.93 (+3.04%) | 818,657 |
21 Jan 2015 | USD | 30.5 | 30.74 | 30.09 | 30.64 | 30.64 | +0.21 (+0.69%) | 815,145 |
20 Jan 2015 | USD | 30.31 | 30.68 | 29.95 | 30.43 | 30.43 | +0.03 (+0.10%) | 1,089,642 |
19 Jan 2015 | USD | 30.4 | 30.4 | 30.4 | 30.4 | 30.4 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 30 | 30.54 | 29.57 | 30.4 | 30.4 | +1.07 (+3.65%) | 6,421,522 |
15 Jan 2015 | USD | 28.86 | 29.75 | 28.18 | 29.33 | 29.33 | -0.09 (-0.31%) | 1,181,108 |
14 Jan 2015 | USD | 29.6 | 30.01 | 28.67 | 29.42 | 29.42 | -0.57 (-1.90%) | 535,257 |
13 Jan 2015 | USD | 30.24 | 30.99 | 29.62 | 29.99 | 29.99 | +0.03 (+0.10%) | 267,755 |
12 Jan 2015 | USD | 29.88 | 30.14 | 29.18 | 29.96 | 29.96 | +0.21 (+0.71%) | 301,337 |
9 Jan 2015 | USD | 29.88 | 30.44 | 29.58 | 29.75 | 29.75 | 0.0 (0.0%) | 241,879 |
8 Jan 2015 | USD | 29.38 | 30.62 | 29.27 | 29.75 | 29.75 | +0.65 (+2.23%) | 605,548 |
7 Jan 2015 | USD | 29.3 | 30.58 | 28.13 | 29.1 | 29.1 | +0.09 (+0.31%) | 515,588 |
6 Jan 2015 | USD | 30.3 | 30.3 | 28.51 | 29.01 | 29.01 | -1.25 (-4.13%) | 488,724 |
5 Jan 2015 | USD | 30.58 | 31.0299 | 29.17 | 30.26 | 30.26 | -0.58 (-1.88%) | 367,941 |
2 Jan 2015 | USD | 30.65 | 31.115 | 29.91 | 30.84 | 30.84 | -0.04 (-0.13%) | 450,619 |
1 Jan 2015 | USD | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 30.49 | 31.24 | 30.24 | 30.88 | 30.88 | +0.46 (+1.51%) | 378,127 |