Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2015 | USD | 35.39 | 35.533 | 34.51 | 34.52 | 34.52 | -0.84 (-2.38%) | 300,823 |
20 Mar 2015 | USD | 35.46 | 36.11 | 34.87 | 35.36 | 35.36 | +0.24 (+0.68%) | 1,697,872 |
19 Mar 2015 | USD | 35.33 | 35.3696 | 34.46 | 35.12 | 35.12 | -0.51 (-1.43%) | 492,070 |
18 Mar 2015 | USD | 34.84 | 35.73 | 34.13 | 35.63 | 35.63 | +0.35 (+0.99%) | 584,757 |
17 Mar 2015 | USD | 35.16 | 35.37 | 34.72 | 35.28 | 35.28 | -0.02 (-0.06%) | 356,288 |
16 Mar 2015 | USD | 35.69 | 35.69 | 34.8695 | 35.3 | 35.3 | -0.65 (-1.81%) | 391,012 |
13 Mar 2015 | USD | 35.94 | 36.101 | 35.44 | 35.95 | 35.95 | -0.07 (-0.19%) | 228,703 |
12 Mar 2015 | USD | 35.79 | 36.27 | 35.34 | 36.02 | 36.02 | +0.34 (+0.95%) | 141,276 |
11 Mar 2015 | USD | 35.25 | 35.8 | 35.04 | 35.68 | 35.68 | +0.51 (+1.45%) | 293,054 |
10 Mar 2015 | USD | 35.46 | 35.89 | 35 | 35.17 | 35.17 | -0.49 (-1.37%) | 356,676 |
9 Mar 2015 | USD | 36.7 | 36.73 | 35.45 | 35.66 | 35.66 | -0.87 (-2.38%) | 645,144 |
6 Mar 2015 | USD | 36.69 | 37.17 | 36.393 | 36.53 | 36.53 | -0.36 (-0.98%) | 204,667 |
5 Mar 2015 | USD | 36.48 | 37.45 | 36.32 | 36.89 | 36.89 | +0.29 (+0.79%) | 149,195 |
4 Mar 2015 | USD | 36.84 | 37.25 | 36.5 | 36.6 | 36.6 | -0.22 (-0.60%) | 271,785 |
3 Mar 2015 | USD | 37.11 | 37.7 | 36.71 | 36.82 | 36.82 | -0.16 (-0.43%) | 432,717 |
2 Mar 2015 | USD | 37.12 | 37.19 | 36.83 | 36.98 | 36.98 | -0.07 (-0.19%) | 440,602 |
27 Feb 2015 | USD | 36.71 | 37.31 | 36.55 | 37.05 | 37.05 | +0.52 (+1.42%) | 296,065 |
26 Feb 2015 | USD | 36.7 | 36.83 | 36.32 | 36.53 | 36.53 | -0.12 (-0.33%) | 416,482 |
25 Feb 2015 | USD | 37.19 | 37.4799 | 36.6 | 36.65 | 36.65 | -0.55 (-1.48%) | 382,202 |
24 Feb 2015 | USD | 37.35 | 37.35 | 37.02 | 37.2 | 37.2 | -0.01 (-0.03%) | 169,110 |
23 Feb 2015 | USD | 37.72 | 38.18 | 37.21 | 37.21 | 37.21 | -0.54 (-1.43%) | 378,757 |
20 Feb 2015 | USD | 38.54 | 38.7 | 37.66 | 37.75 | 37.75 | -0.91 (-2.35%) | 173,388 |
19 Feb 2015 | USD | 38.65 | 38.98 | 38.3897 | 38.66 | 38.66 | -0.22 (-0.57%) | 288,690 |
18 Feb 2015 | USD | 38.88 | 39.1 | 38.6 | 38.88 | 38.88 | +0.09 (+0.23%) | 352,483 |
17 Feb 2015 | USD | 38.92 | 39.2194 | 38.66 | 38.79 | 38.79 | -0.17 (-0.44%) | 409,165 |
16 Feb 2015 | USD | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 38.1 | 39.47 | 37.93 | 38.96 | 38.96 | +1 (+2.63%) | 218,531 |
12 Feb 2015 | USD | 38.36 | 38.7051 | 37.9 | 37.96 | 37.96 | -0.3 (-0.78%) | 199,778 |
11 Feb 2015 | USD | 38.79 | 39.24 | 38.21 | 38.26 | 38.26 | -0.67 (-1.72%) | 104,565 |
10 Feb 2015 | USD | 38.45 | 38.93 | 37.7 | 38.93 | 38.93 | +0.64 (+1.67%) | 175,873 |