Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2015 | USD | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 52.21 | 52.68 | 52 | 52.51 | 52.51 | +0.42 (+0.81%) | 661,900 |
24 Nov 2015 | USD | 52.04 | 52.3 | 51.55 | 52.09 | 52.09 | -0.27 (-0.52%) | 740,300 |
23 Nov 2015 | USD | 52.3 | 52.82 | 51.92 | 52.36 | 52.36 | +0.37 (+0.71%) | 1,161,800 |
20 Nov 2015 | USD | 52.09 | 52.44 | 51.96 | 51.99 | 51.99 | -0.05 (-0.10%) | 952,900 |
19 Nov 2015 | USD | 51.93 | 52.25 | 51.61 | 52.04 | 52.04 | -0.03 (-0.06%) | 751,900 |
18 Nov 2015 | USD | 51.57 | 52.2 | 51.02 | 52.07 | 52.07 | +0.62 (+1.21%) | 972,300 |
17 Nov 2015 | USD | 51.34 | 52.22 | 50.97 | 51.45 | 51.45 | +0.22 (+0.43%) | 1,563,300 |
16 Nov 2015 | USD | 50.75 | 51.26 | 50.54 | 51.23 | 51.23 | +0.44 (+0.87%) | 929,200 |
13 Nov 2015 | USD | 50.3 | 51.05 | 49.9 | 50.79 | 50.79 | +0.25 (+0.49%) | 1,414,000 |
12 Nov 2015 | USD | 50.82 | 51.34 | 50.48 | 50.54 | 50.54 | -0.8 (-1.56%) | 999,500 |
11 Nov 2015 | USD | 51.63 | 51.74 | 51.1 | 51.34 | 51.34 | -0.08 (-0.16%) | 1,010,300 |
10 Nov 2015 | USD | 50.85 | 51.42 | 50.76 | 51.42 | 51.42 | +0.44 (+0.86%) | 1,060,300 |
9 Nov 2015 | USD | 51.25 | 51.25 | 50.71 | 50.98 | 50.98 | -0.46 (-0.89%) | 686,600 |
6 Nov 2015 | USD | 50.75 | 51.53 | 50.52 | 51.44 | 51.44 | +0.65 (+1.28%) | 964,400 |
5 Nov 2015 | USD | 50.27 | 50.93 | 50.25 | 50.79 | 50.79 | +0.55 (+1.09%) | 1,313,100 |
4 Nov 2015 | USD | 50.25 | 50.69 | 50.1 | 50.24 | 50.24 | -0.04 (-0.08%) | 1,164,000 |
3 Nov 2015 | USD | 50.33 | 50.6 | 50.06 | 50.28 | 50.28 | +0.23 (+0.46%) | 1,025,700 |
2 Nov 2015 | USD | 50.24 | 52.25 | 49.63 | 50.05 | 50.05 | -0.1 (-0.20%) | 1,603,400 |
30 Oct 2015 | USD | 50.76 | 50.91 | 50.15 | 50.15 | 50.15 | -0.23 (-0.46%) | 1,468,200 |
29 Oct 2015 | USD | 50.4 | 50.81 | 49.71 | 50.38 | 50.38 | -0.54 (-1.06%) | 2,751,500 |
28 Oct 2015 | USD | 52.08 | 52.44 | 49.38 | 50.92 | 50.92 | +3.93 (+8.36%) | 5,807,700 |
27 Oct 2015 | USD | 46.81 | 47.09 | 45.82 | 46.99 | 46.99 | +0.06 (+0.13%) | 2,267,500 |
26 Oct 2015 | USD | 46.8 | 47.79 | 46.54 | 46.93 | 46.93 | +0.2 (+0.43%) | 1,618,200 |
23 Oct 2015 | USD | 47.45 | 47.59 | 46.56 | 46.73 | 46.73 | -0.11 (-0.23%) | 1,818,900 |
22 Oct 2015 | USD | 46.11 | 46.88 | 46 | 46.84 | 46.84 | +0.99 (+2.16%) | 1,520,800 |
21 Oct 2015 | USD | 46.79 | 46.94 | 45.68 | 45.85 | 45.85 | -0.86 (-1.84%) | 1,625,900 |
20 Oct 2015 | USD | 46.75 | 47.79 | 46.28 | 46.71 | 46.71 | -0.03 (-0.06%) | 1,131,900 |
19 Oct 2015 | USD | 46.12 | 46.84 | 46.04 | 46.74 | 46.74 | +0.56 (+1.21%) | 1,650,200 |
16 Oct 2015 | USD | 46 | 46.27 | 45.76 | 46.18 | 46.18 | +0.18 (+0.39%) | 876,300 |