Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | USD | 46.07 | 46.16 | 45.78 | 46 | 46 | +0.16 (+0.35%) | 2,300,300 |
14 Oct 2015 | USD | 47.32 | 47.44 | 45.64 | 45.84 | 45.84 | -1.52 (-3.21%) | 1,702,600 |
13 Oct 2015 | USD | 47.22 | 47.77 | 46.91 | 47.36 | 47.36 | -0.04 (-0.08%) | 1,485,200 |
12 Oct 2015 | USD | 47.17 | 47.7 | 46.98 | 47.4 | 47.4 | +0.26 (+0.55%) | 1,545,100 |
9 Oct 2015 | USD | 47.1 | 47.28 | 46.85 | 47.14 | 47.14 | +0.13 (+0.28%) | 1,276,500 |
8 Oct 2015 | USD | 46.17 | 47.15 | 45.91 | 47.01 | 47.01 | +0.79 (+1.71%) | 1,252,400 |
7 Oct 2015 | USD | 45.77 | 46.84 | 45.65 | 46.22 | 46.22 | +1.01 (+2.23%) | 1,815,000 |
6 Oct 2015 | USD | 45.96 | 45.96 | 44.75 | 45.21 | 45.21 | -1.21 (-2.61%) | 2,142,000 |
5 Oct 2015 | USD | 46.8 | 46.8 | 46.31 | 46.42 | 46.42 | +0.06 (+0.13%) | 1,272,500 |
2 Oct 2015 | USD | 44.76 | 46.36 | 44.46 | 46.36 | 46.36 | +0.69 (+1.51%) | 1,735,600 |
1 Oct 2015 | USD | 45.88 | 45.88 | 44.89 | 45.67 | 45.67 | +0.75 (+1.67%) | 1,869,500 |
30 Sep 2015 | USD | 45 | 45.39 | 44.49 | 44.92 | 44.92 | +0.29 (+0.65%) | 1,576,000 |
29 Sep 2015 | USD | 44.62 | 44.86 | 44.22 | 44.63 | 44.63 | +0.11 (+0.25%) | 1,731,500 |
28 Sep 2015 | USD | 45.77 | 46.06 | 44.52 | 44.52 | 44.52 | -1.48 (-3.22%) | 1,813,800 |
25 Sep 2015 | USD | 46 | 46.43 | 45.53 | 46 | 46 | +0.54 (+1.19%) | 1,159,500 |
24 Sep 2015 | USD | 45.49 | 45.58 | 44.76 | 45.46 | 45.46 | -0.5 (-1.09%) | 1,382,500 |
23 Sep 2015 | USD | 45.5 | 46.04 | 45.37 | 45.96 | 45.96 | +0.19 (+0.42%) | 905,000 |
22 Sep 2015 | USD | 46.35 | 46.35 | 45.45 | 45.77 | 45.77 | -0.63 (-1.36%) | 1,990,800 |
21 Sep 2015 | USD | 46.22 | 47.02 | 46.12 | 46.4 | 46.4 | +0.23 (+0.50%) | 1,581,400 |
18 Sep 2015 | USD | 45.11 | 46.49 | 45.11 | 46.17 | 46.17 | +0.08 (+0.17%) | 3,803,400 |
17 Sep 2015 | USD | 45.94 | 46.69 | 45.84 | 46.09 | 46.09 | +0.17 (+0.37%) | 865,300 |
16 Sep 2015 | USD | 46.18 | 46.2 | 45.7 | 45.92 | 45.92 | -0.12 (-0.26%) | 1,094,400 |
15 Sep 2015 | USD | 45.55 | 46.13 | 45.34 | 46.04 | 46.04 | +0.7 (+1.54%) | 1,299,800 |
14 Sep 2015 | USD | 45.47 | 45.63 | 45.16 | 45.34 | 45.34 | +0.1 (+0.22%) | 1,100,100 |
11 Sep 2015 | USD | 44.93 | 45.4 | 44.7 | 45.24 | 45.24 | +0.08 (+0.18%) | 1,594,700 |
10 Sep 2015 | USD | 45.31 | 45.48 | 44.92 | 45.16 | 45.16 | -0.14 (-0.31%) | 2,081,400 |
9 Sep 2015 | USD | 46.27 | 46.49 | 45.23 | 45.3 | 45.3 | -0.68 (-1.48%) | 1,794,400 |
8 Sep 2015 | USD | 45.69 | 46.41 | 45.12 | 45.98 | 45.98 | +1.35 (+3.02%) | 1,406,300 |
7 Sep 2015 | USD | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 44.74 | 45.08 | 44.03 | 44.63 | 44.63 | -0.39 (-0.87%) | 1,877,100 |