Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2015 | USD | 39 | 39 | 37.75 | 37.75 | 37.75 | -1.75 (-4.43%) | 1,070,500 |
31 Aug 2015 | USD | 38.25 | 39.5 | 38 | 39.5 | 39.5 | +1.25 (+3.27%) | 1,398,200 |
28 Aug 2015 | USD | 38.5 | 38.75 | 37.5 | 38.25 | 38.25 | +0.25 (+0.66%) | 924,600 |
27 Aug 2015 | USD | 37.75 | 38.25 | 37.5 | 38 | 38 | +0.75 (+2.01%) | 1,814,500 |
26 Aug 2015 | USD | 37 | 38.25 | 37 | 37.25 | 37.25 | +0.25 (+0.68%) | 880,500 |
25 Aug 2015 | USD | 37.75 | 38 | 37 | 37 | 37 | -1 (-2.63%) | 1,357,200 |
24 Aug 2015 | USD | 38.25 | 38.5 | 38 | 38 | 38 | -0.75 (-1.94%) | 591,100 |
21 Aug 2015 | USD | 39.5 | 40 | 38.75 | 38.75 | 38.75 | -1.25 (-3.13%) | 1,129,200 |
20 Aug 2015 | USD | 40.25 | 40.25 | 39.5 | 40 | 40 | -0.25 (-0.62%) | 2,010,800 |
19 Aug 2015 | USD | 40.5 | 41 | 40 | 40.25 | 40.25 | -0.25 (-0.62%) | 833,900 |
18 Aug 2015 | USD | 40.25 | 41.5 | 40.25 | 40.5 | 40.5 | -1.25 (-2.99%) | 644,700 |
17 Aug 2015 | USD | 41.5 | 42 | 41.5 | 41.75 | 41.75 | +0.25 (+0.60%) | 125,900 |
14 Aug 2015 | USD | 41.5 | 42 | 41.25 | 41.5 | 41.5 | 0.0 (0.0%) | 222,900 |
13 Aug 2015 | USD | 42 | 42 | 40.75 | 41.5 | 41.5 | -1.25 (-2.92%) | 1,173,200 |
12 Aug 2015 | USD | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
11 Aug 2015 | USD | 42.75 | 43 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 494,100 |
10 Aug 2015 | USD | 41.75 | 42.75 | 41.75 | 42.75 | 42.75 | +0.75 (+1.79%) | 645,400 |
7 Aug 2015 | USD | 41.75 | 42 | 41.5 | 42 | 42 | 0.0 (0.0%) | 160,700 |
6 Aug 2015 | USD | 42.25 | 42.25 | 41.75 | 42 | 42 | 0.0 (0.0%) | 473,500 |
5 Aug 2015 | USD | 41.75 | 42.25 | 41.5 | 42 | 42 | 0.0 (0.0%) | 929,700 |
4 Aug 2015 | USD | 42.75 | 43 | 41.75 | 42 | 42 | -0.5 (-1.18%) | 1,025,800 |
3 Aug 2015 | USD | 42.25 | 42.5 | 42 | 42.5 | 42.5 | 0.0 (0.0%) | 970,600 |
31 Jul 2015 | USD | 42.75 | 42.75 | 42.25 | 42.5 | 42.5 | -0.25 (-0.58%) | 1,497,900 |
30 Jul 2015 | USD | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
29 Jul 2015 | USD | 43.25 | 43.75 | 42.25 | 42.75 | 42.75 | -0.75 (-1.72%) | 1,881,000 |
28 Jul 2015 | USD | 43.5 | 44 | 43.25 | 43.5 | 43.5 | 0.0 (0.0%) | 1,172,400 |
27 Jul 2015 | USD | 43.5 | 44 | 43.25 | 43.5 | 43.5 | 0.0 (0.0%) | 594,500 |
24 Jul 2015 | USD | 43.75 | 44 | 43.5 | 43.5 | 43.5 | -0.5 (-1.14%) | 677,400 |
23 Jul 2015 | USD | 44.25 | 44.25 | 43.75 | 44 | 44 | -0.25 (-0.56%) | 613,300 |
22 Jul 2015 | USD | 44 | 44.5 | 43.75 | 44.25 | 44.25 | 0.0 (0.0%) | 2,286,400 |