Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2015 | USD | 36.27 | 39.45 | 36.04 | 38.76 | 38.76 | +2.38 (+6.54%) | 33,050,809 |
5 Jan 2015 | USD | 36.26 | 37.11 | 35.64 | 36.38 | 36.38 | -0.18 (-0.49%) | 15,062,740 |
2 Jan 2015 | USD | 36.23 | 36.74 | 35.5401 | 36.56 | 36.56 | +0.69 (+1.92%) | 12,062,460 |
1 Jan 2015 | USD | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 35.89 | 36.49 | 35.47 | 35.87 | 35.87 | +0.01 (+0.03%) | 17,650,080 |
30 Dec 2014 | USD | 36.02 | 36.239 | 35.46 | 35.86 | 35.86 | -0.56 (-1.54%) | 19,494,561 |
29 Dec 2014 | USD | 37.39 | 37.51 | 36.38 | 36.42 | 36.42 | -1.18 (-3.14%) | 13,565,360 |
26 Dec 2014 | USD | 37.76 | 38.1 | 37.54 | 37.6 | 37.6 | -0.01 (-0.03%) | 7,323,988 |
25 Dec 2014 | USD | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 37.67 | 38.35 | 37.56 | 37.61 | 37.61 | +0.04 (+0.11%) | 6,263,320 |
23 Dec 2014 | USD | 38.58 | 39.25 | 37.46 | 37.57 | 37.57 | -0.86 (-2.24%) | 16,858,039 |
22 Dec 2014 | USD | 37.5 | 38.82 | 37.31 | 38.43 | 38.43 | +1.35 (+3.64%) | 20,078,980 |
19 Dec 2014 | USD | 36.7 | 37.45 | 36.5 | 37.08 | 37.08 | +0.35 (+0.95%) | 16,068,720 |
18 Dec 2014 | USD | 36.13 | 37.27 | 35.95 | 36.73 | 36.73 | +1.16 (+3.26%) | 19,087,490 |
17 Dec 2014 | USD | 35.56 | 35.9 | 34.95 | 35.57 | 35.57 | +0.44 (+1.25%) | 18,544,840 |
16 Dec 2014 | USD | 36.5 | 36.71 | 35.09 | 35.13 | 35.13 | -1.72 (-4.67%) | 19,241,180 |
15 Dec 2014 | USD | 38.13 | 38.38 | 36.73 | 36.85 | 36.85 | -0.25 (-0.67%) | 16,832,980 |
12 Dec 2014 | USD | 36.31 | 37.71 | 36.1 | 37.1 | 37.1 | +0.4 (+1.09%) | 15,222,470 |
11 Dec 2014 | USD | 36.45 | 37.23 | 36.25 | 36.7 | 36.7 | +0.35 (+0.96%) | 15,707,080 |
10 Dec 2014 | USD | 36.91 | 37.78 | 36.25 | 36.35 | 36.35 | -0.7 (-1.89%) | 16,497,650 |
9 Dec 2014 | USD | 34.97 | 37.09 | 34.62 | 37.05 | 37.05 | +0.76 (+2.09%) | 20,542,820 |
8 Dec 2014 | USD | 38.08 | 38.12 | 35.75 | 36.29 | 36.29 | -2.2 (-5.72%) | 30,112,789 |
5 Dec 2014 | USD | 38.97 | 39.07 | 38.35 | 38.49 | 38.49 | -0.3 (-0.77%) | 12,587,730 |
4 Dec 2014 | USD | 38.8 | 39.66 | 38.62 | 38.79 | 38.79 | -0.27 (-0.69%) | 13,034,030 |
3 Dec 2014 | USD | 39 | 39.42 | 38.38 | 39.06 | 39.06 | +0.15 (+0.39%) | 13,241,280 |
2 Dec 2014 | USD | 39.4 | 39.4 | 38.33 | 38.91 | 38.91 | -0.13 (-0.33%) | 16,430,289 |
1 Dec 2014 | USD | 41.29 | 41.29 | 39 | 39.04 | 39.04 | -2.7 (-6.47%) | 22,213,990 |
28 Nov 2014 | USD | 41.09 | 42.08 | 40.83 | 41.74 | 41.74 | +0.61 (+1.48%) | 11,113,910 |
27 Nov 2014 | USD | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 39.83 | 41.56 | 39.74 | 41.13 | 41.13 | +1.37 (+3.45%) | 23,794,730 |