Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2015 | USD | 40.8 | 41.09 | 40.63 | 40.67 | 40.67 | -0.14 (-0.34%) | 1,675,700 |
10 Jun 2015 | USD | 40.26 | 40.95 | 40.19 | 40.81 | 40.81 | +0.7 (+1.75%) | 710,400 |
9 Jun 2015 | USD | 39.88 | 40.23 | 39.6 | 40.11 | 40.11 | +0.17 (+0.43%) | 792,900 |
8 Jun 2015 | USD | 40.13 | 40.36 | 39.8 | 39.94 | 39.94 | -0.14 (-0.35%) | 914,800 |
5 Jun 2015 | USD | 40.12 | 40.19 | 39.78 | 40.08 | 40.08 | -0.12 (-0.30%) | 473,500 |
4 Jun 2015 | USD | 40.56 | 40.81 | 40.08 | 40.2 | 40.2 | -0.65 (-1.59%) | 646,100 |
3 Jun 2015 | USD | 40.5 | 41 | 40.4 | 40.85 | 40.85 | +0.41 (+1.01%) | 772,000 |
2 Jun 2015 | USD | 39.85 | 40.45 | 39.73 | 40.44 | 40.44 | +0.35 (+0.87%) | 668,000 |
1 Jun 2015 | USD | 40.06 | 40.36 | 39.63 | 40.09 | 40.09 | +0.09 (+0.23%) | 1,165,600 |
29 May 2015 | USD | 40.42 | 40.42 | 39.67 | 40 | 40 | +0.04 (+0.10%) | 1,062,900 |
28 May 2015 | USD | 40.36 | 40.46 | 39.59 | 39.96 | 39.96 | -0.47 (-1.16%) | 801,800 |
27 May 2015 | USD | 40.4 | 40.55 | 40.21 | 40.43 | 40.43 | +0.17 (+0.42%) | 571,200 |
26 May 2015 | USD | 40.2 | 40.42 | 40.08 | 40.26 | 40.26 | -0.2 (-0.49%) | 651,000 |
25 May 2015 | USD | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 40.46 | 40.64 | 40.37 | 40.46 | 40.46 | -0.19 (-0.47%) | 718,200 |
21 May 2015 | USD | 40.21 | 40.7 | 40.18 | 40.65 | 40.65 | +0.35 (+0.87%) | 1,201,900 |
20 May 2015 | USD | 41.02 | 41.08 | 40.08 | 40.3 | 40.3 | -0.34 (-0.84%) | 1,775,500 |
19 May 2015 | USD | 40.77 | 40.98 | 40.57 | 40.64 | 40.64 | -0.03 (-0.07%) | 1,424,100 |
18 May 2015 | USD | 40.35 | 40.83 | 40.12 | 40.67 | 40.67 | +0.34 (+0.84%) | 1,586,300 |
15 May 2015 | USD | 40.28 | 40.56 | 40.19 | 40.33 | 40.33 | +0.02 (+0.05%) | 542,400 |
14 May 2015 | USD | 40.36 | 40.46 | 40.13 | 40.31 | 40.31 | +0.22 (+0.55%) | 803,500 |
13 May 2015 | USD | 40.14 | 40.38 | 39.95 | 40.09 | 40.09 | -0.02 (-0.05%) | 445,200 |
12 May 2015 | USD | 40.25 | 40.25 | 39.89 | 40.11 | 40.11 | -0.32 (-0.79%) | 558,000 |
11 May 2015 | USD | 40.3 | 40.77 | 40.2 | 40.43 | 40.43 | +0.02 (+0.05%) | 613,800 |
8 May 2015 | USD | 40.44 | 40.82 | 40.37 | 40.41 | 40.41 | +0.35 (+0.87%) | 637,700 |
7 May 2015 | USD | 39.75 | 40.29 | 39.66 | 40.06 | 40.06 | +0.28 (+0.70%) | 702,000 |
6 May 2015 | USD | 40.23 | 40.35 | 39.48 | 39.78 | 39.78 | -0.42 (-1.04%) | 745,600 |
5 May 2015 | USD | 40.49 | 40.58 | 39.96 | 40.2 | 40.2 | -0.17 (-0.42%) | 938,600 |
4 May 2015 | USD | 40.09 | 40.62 | 39.9 | 40.37 | 40.37 | +0.23 (+0.57%) | 1,042,900 |
1 May 2015 | USD | 39.46 | 40.24 | 39.32 | 40.14 | 40.14 | +1.04 (+2.66%) | 1,628,300 |