Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2015 | USD | 35.61 | 35.74 | 35.28 | 35.44 | 35.44 | +0.04 (+0.11%) | 1,496,300 |
4 Feb 2015 | USD | 35.45 | 36.17 | 35.34 | 35.4 | 35.4 | -0.28 (-0.78%) | 1,003,800 |
3 Feb 2015 | USD | 34.97 | 35.69 | 34.92 | 35.68 | 35.68 | +0.86 (+2.47%) | 590,500 |
2 Feb 2015 | USD | 34.53 | 34.83 | 33.92 | 34.82 | 34.82 | +0.43 (+1.25%) | 624,800 |
30 Jan 2015 | USD | 34.82 | 34.85 | 34.02 | 34.39 | 34.39 | -0.42 (-1.21%) | 1,103,600 |
29 Jan 2015 | USD | 35.01 | 35.12 | 34.3 | 34.81 | 34.81 | -0.29 (-0.83%) | 871,700 |
28 Jan 2015 | USD | 35 | 35.55 | 34.93 | 35.1 | 35.1 | +0.14 (+0.40%) | 1,426,000 |
27 Jan 2015 | USD | 35 | 35.34 | 34.43 | 34.96 | 34.96 | -0.38 (-1.08%) | 1,170,700 |
26 Jan 2015 | USD | 35 | 35.38 | 34.62 | 35.34 | 35.34 | +0.24 (+0.68%) | 811,800 |
23 Jan 2015 | USD | 34.13 | 35.38 | 34.1 | 35.1 | 35.1 | +0.95 (+2.78%) | 1,154,000 |
22 Jan 2015 | USD | 34.02 | 34.25 | 33.56 | 34.15 | 34.15 | +0.3 (+0.89%) | 810,300 |
21 Jan 2015 | USD | 34.06 | 34.32 | 33.6 | 33.85 | 33.85 | -0.34 (-0.99%) | 646,400 |
20 Jan 2015 | USD | 34.15 | 34.34 | 33.85 | 34.19 | 34.19 | +0.05 (+0.15%) | 555,900 |
19 Jan 2015 | USD | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 33.51 | 34.23 | 33.41 | 34.14 | 34.14 | +0.6 (+1.79%) | 669,300 |
15 Jan 2015 | USD | 34.39 | 34.46 | 33.36 | 33.54 | 33.54 | -0.19 (-0.56%) | 698,600 |
14 Jan 2015 | USD | 33.97 | 34.09 | 33.49 | 33.73 | 33.73 | -0.6 (-1.75%) | 1,089,500 |
13 Jan 2015 | USD | 34.37 | 34.78 | 33.97 | 34.33 | 34.33 | +0.36 (+1.06%) | 1,029,600 |
12 Jan 2015 | USD | 34.23 | 34.28 | 33.88 | 33.97 | 33.97 | -0.22 (-0.64%) | 982,600 |
9 Jan 2015 | USD | 34.55 | 34.6 | 33.98 | 34.19 | 34.19 | -0.31 (-0.90%) | 585,700 |
8 Jan 2015 | USD | 33.94 | 34.72 | 33.92 | 34.5 | 34.5 | +0.88 (+2.62%) | 1,620,600 |
7 Jan 2015 | USD | 33.47 | 33.76 | 33.29 | 33.62 | 33.62 | +0.33 (+0.99%) | 875,100 |
6 Jan 2015 | USD | 33.21 | 33.46 | 32.99 | 33.29 | 33.29 | +0.04 (+0.12%) | 830,600 |
5 Jan 2015 | USD | 33.5 | 33.78 | 33.1 | 33.25 | 33.25 | -0.51 (-1.51%) | 701,500 |
2 Jan 2015 | USD | 34.15 | 34.23 | 33.39 | 33.76 | 33.76 | -0.16 (-0.47%) | 667,900 |
1 Jan 2015 | USD | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 34.14 | 34.38 | 33.89 | 33.92 | 33.92 | -0.22 (-0.64%) | 379,800 |
30 Dec 2014 | USD | 34.29 | 34.41 | 34.03 | 34.14 | 34.14 | -0.18 (-0.52%) | 603,400 |
29 Dec 2014 | USD | 34.53 | 34.62 | 34.25 | 34.32 | 34.32 | -0.18 (-0.52%) | 478,400 |
26 Dec 2014 | USD | 34.66 | 34.85 | 34.49 | 34.5 | 34.5 | -0.16 (-0.46%) | 300,400 |