Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2015 | USD | 42.08 | 42.25 | 41.55 | 41.76 | 41.76 | -0.49 (-1.16%) | 454,383 |
11 May 2015 | USD | 42.14 | 42.7 | 42.034 | 42.25 | 42.25 | -0.09 (-0.21%) | 414,334 |
8 May 2015 | USD | 42.65 | 42.8 | 41.97 | 42.34 | 42.34 | +0.27 (+0.64%) | 983,153 |
7 May 2015 | USD | 41.74 | 42.37 | 41.74 | 42.07 | 42.07 | +0.04 (+0.10%) | 586,896 |
6 May 2015 | USD | 42.36 | 42.56 | 41.51 | 42.03 | 42.03 | -0.33 (-0.78%) | 578,074 |
5 May 2015 | USD | 43.42 | 43.54 | 42.31 | 42.36 | 42.36 | -1.2 (-2.75%) | 392,087 |
4 May 2015 | USD | 43.31 | 44 | 43.31 | 43.56 | 43.56 | +0.32 (+0.74%) | 248,574 |
1 May 2015 | USD | 43.16 | 43.465 | 42.91 | 43.24 | 43.24 | +0.07 (+0.16%) | 307,299 |
30 Apr 2015 | USD | 43.79 | 43.83 | 42.87 | 43.17 | 43.17 | -0.77 (-1.75%) | 1,699,671 |
29 Apr 2015 | USD | 43.94 | 44.175 | 43.61 | 43.94 | 43.94 | -0.36 (-0.81%) | 314,240 |
28 Apr 2015 | USD | 43.84 | 44.41 | 43.585 | 44.3 | 44.3 | +0.36 (+0.82%) | 256,322 |
27 Apr 2015 | USD | 45.03 | 45.24 | 43.78 | 43.94 | 43.94 | -0.95 (-2.12%) | 501,528 |
24 Apr 2015 | USD | 44.39 | 45.21 | 44.18 | 44.89 | 44.89 | +0.54 (+1.22%) | 454,974 |
23 Apr 2015 | USD | 44.04 | 44.48 | 43.78 | 44.35 | 44.35 | +0.3 (+0.68%) | 241,984 |
22 Apr 2015 | USD | 44.06 | 44.376 | 43.64 | 44.05 | 44.05 | +0.21 (+0.48%) | 368,193 |
21 Apr 2015 | USD | 44.28 | 44.68 | 43.82 | 43.84 | 43.84 | -0.39 (-0.88%) | 348,939 |
20 Apr 2015 | USD | 43.61 | 44.69 | 43.61 | 44.23 | 44.23 | +0.73 (+1.68%) | 308,658 |
17 Apr 2015 | USD | 43.44 | 43.86 | 43.42 | 43.5 | 43.5 | -0.13 (-0.30%) | 323,825 |
16 Apr 2015 | USD | 43.78 | 43.83 | 43.08 | 43.63 | 43.63 | -0.21 (-0.48%) | 533,432 |
15 Apr 2015 | USD | 44.06 | 44.33 | 43.8 | 43.84 | 43.84 | -0.15 (-0.34%) | 339,846 |
14 Apr 2015 | USD | 43.79 | 44.08 | 43.68 | 43.99 | 43.99 | +0.29 (+0.66%) | 215,882 |
13 Apr 2015 | USD | 44.31 | 44.34 | 43.7 | 43.7 | 43.7 | -0.62 (-1.40%) | 252,633 |
10 Apr 2015 | USD | 43.97 | 44.5 | 43.74 | 44.32 | 44.32 | +0.49 (+1.12%) | 418,018 |
9 Apr 2015 | USD | 44.04 | 44.04 | 43.54 | 43.83 | 43.83 | -0.21 (-0.48%) | 446,288 |
8 Apr 2015 | USD | 44.19 | 44.25 | 43.63 | 44.04 | 44.04 | -0.11 (-0.25%) | 510,011 |
7 Apr 2015 | USD | 44.94 | 44.94 | 44.12 | 44.15 | 44.15 | -0.79 (-1.76%) | 483,206 |
6 Apr 2015 | USD | 44.62 | 45.21 | 44.53 | 44.94 | 44.94 | +0.35 (+0.78%) | 658,576 |
3 Apr 2015 | USD | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 44.47 | 44.955 | 44.175 | 44.59 | 44.59 | +0.11 (+0.25%) | 378,942 |
1 Apr 2015 | USD | 43.99 | 44.51 | 43.59 | 44.48 | 44.48 | +0.34 (+0.77%) | 529,236 |