Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2016 | USD | 45.9 | 47.15 | 45.9 | 46.39 | 46.39 | -0.4 (-0.85%) | 1,653,300 |
6 Jan 2016 | USD | 46.72 | 47.64 | 46.66 | 46.79 | 46.79 | -0.73 (-1.54%) | 1,392,100 |
5 Jan 2016 | USD | 46.82 | 47.53 | 46.55 | 47.52 | 47.52 | +0.83 (+1.78%) | 2,137,200 |
4 Jan 2016 | USD | 46.56 | 46.81 | 46.23 | 46.69 | 46.69 | -0.73 (-1.54%) | 2,387,100 |
1 Jan 2016 | USD | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 47.45 | 48.07 | 47.19 | 47.42 | 47.42 | -0.13 (-0.27%) | 994,000 |
30 Dec 2015 | USD | 47.88 | 47.99 | 47.53 | 47.55 | 47.55 | -0.33 (-0.69%) | 721,600 |
29 Dec 2015 | USD | 48.13 | 48.25 | 47.69 | 47.88 | 47.88 | +0.25 (+0.52%) | 678,700 |
28 Dec 2015 | USD | 47.29 | 47.66 | 47.2 | 47.63 | 47.63 | +0.2 (+0.42%) | 831,600 |
25 Dec 2015 | USD | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 47.4 | 47.7 | 47.21 | 47.43 | 47.43 | +0.04 (+0.08%) | 273,100 |
23 Dec 2015 | USD | 47.33 | 47.64 | 46.92 | 47.39 | 47.39 | +0.23 (+0.49%) | 2,582,200 |
22 Dec 2015 | USD | 47.42 | 47.49 | 46.8 | 47.16 | 47.16 | -0.09 (-0.19%) | 1,763,100 |
21 Dec 2015 | USD | 46.66 | 47.82 | 46.41 | 47.25 | 47.25 | +0.58 (+1.24%) | 2,674,900 |
18 Dec 2015 | USD | 48.17 | 48.25 | 46.42 | 46.67 | 46.67 | -1.87 (-3.85%) | 6,737,000 |
17 Dec 2015 | USD | 49.95 | 50.09 | 48.45 | 48.54 | 48.54 | -1.16 (-2.33%) | 2,650,500 |
16 Dec 2015 | USD | 50.67 | 50.7 | 48.92 | 49.7 | 49.7 | -0.72 (-1.43%) | 3,541,100 |
15 Dec 2015 | USD | 50.93 | 51.03 | 50.3 | 50.42 | 50.42 | +0.06 (+0.12%) | 3,401,000 |
14 Dec 2015 | USD | 50.65 | 51.09 | 49.74 | 50.36 | 50.36 | -0.17 (-0.34%) | 1,678,800 |
11 Dec 2015 | USD | 51.22 | 52.18 | 50.3 | 50.53 | 50.53 | -1.36 (-2.62%) | 2,510,800 |
10 Dec 2015 | USD | 51.72 | 52.35 | 51.6 | 51.89 | 51.89 | +0.25 (+0.48%) | 2,165,200 |
9 Dec 2015 | USD | 51.78 | 52.04 | 51.23 | 51.64 | 51.64 | -0.17 (-0.33%) | 1,428,800 |
8 Dec 2015 | USD | 51.17 | 52.09 | 51.17 | 51.81 | 51.81 | +0.01 (+0.02%) | 1,563,800 |
7 Dec 2015 | USD | 51.9 | 52.27 | 51.39 | 51.8 | 51.8 | -0.2 (-0.38%) | 1,317,600 |
4 Dec 2015 | USD | 51.26 | 52.2 | 51.04 | 52 | 52 | +0.89 (+1.74%) | 5,115,700 |
3 Dec 2015 | USD | 51.89 | 52.43 | 50.67 | 51.11 | 51.11 | -1.48 (-2.81%) | 4,306,000 |
2 Dec 2015 | USD | 52.83 | 53.11 | 52.46 | 52.59 | 52.59 | -0.25 (-0.47%) | 675,300 |
1 Dec 2015 | USD | 52.84 | 53.46 | 52.39 | 52.84 | 52.84 | +0.13 (+0.25%) | 1,145,600 |
30 Nov 2015 | USD | 52.59 | 52.93 | 52.59 | 52.71 | 52.71 | +0.12 (+0.23%) | 1,195,300 |
27 Nov 2015 | USD | 52.39 | 52.76 | 52.21 | 52.59 | 52.59 | +0.08 (+0.15%) | 332,700 |