Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2014 | USD | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 34.89 | 34.92 | 34.66 | 34.66 | 34.66 | -0.16 (-0.46%) | 189,600 |
23 Dec 2014 | USD | 34.58 | 35.11 | 34.51 | 34.82 | 34.82 | +0.26 (+0.75%) | 648,500 |
22 Dec 2014 | USD | 34.18 | 34.61 | 34.04 | 34.56 | 34.56 | +0.37 (+1.08%) | 657,700 |
19 Dec 2014 | USD | 34.56 | 34.81 | 34.15 | 34.19 | 34.19 | -0.1 (-0.29%) | 2,434,500 |
18 Dec 2014 | USD | 34.13 | 34.44 | 33.94 | 34.29 | 34.29 | +0.54 (+1.60%) | 1,307,000 |
17 Dec 2014 | USD | 33.3 | 33.87 | 33.19 | 33.75 | 33.75 | +0.46 (+1.38%) | 1,607,800 |
16 Dec 2014 | USD | 33.6 | 33.77 | 33.26 | 33.29 | 33.29 | -0.42 (-1.25%) | 1,353,800 |
15 Dec 2014 | USD | 33.33 | 33.82 | 33.25 | 33.71 | 33.71 | +0.45 (+1.35%) | 1,240,100 |
12 Dec 2014 | USD | 33.41 | 33.46 | 33.09 | 33.26 | 33.26 | -0.12 (-0.36%) | 1,492,400 |
11 Dec 2014 | USD | 33.42 | 33.67 | 33.32 | 33.38 | 33.38 | +0.03 (+0.09%) | 558,300 |
10 Dec 2014 | USD | 33.76 | 33.83 | 33.22 | 33.35 | 33.35 | -0.46 (-1.36%) | 1,029,900 |
9 Dec 2014 | USD | 33.26 | 33.81 | 33.22 | 33.81 | 33.81 | +0.15 (+0.45%) | 719,000 |
8 Dec 2014 | USD | 34.09 | 34.37 | 33.61 | 33.66 | 33.66 | -0.46 (-1.35%) | 1,192,800 |
5 Dec 2014 | USD | 34.28 | 34.28 | 34.01 | 34.12 | 34.12 | 0.0 (0.0%) | 871,600 |
4 Dec 2014 | USD | 34.21 | 34.25 | 33.97 | 34.12 | 34.12 | -0.1 (-0.29%) | 1,047,200 |
3 Dec 2014 | USD | 33.85 | 34.26 | 33.78 | 34.22 | 34.22 | +0.35 (+1.03%) | 963,300 |
2 Dec 2014 | USD | 33.44 | 33.96 | 33.41 | 33.87 | 33.87 | +0.51 (+1.53%) | 1,174,300 |
1 Dec 2014 | USD | 33.69 | 33.91 | 33.29 | 33.36 | 33.36 | -0.38 (-1.13%) | 2,204,500 |
28 Nov 2014 | USD | 33.8 | 33.82 | 33.64 | 33.74 | 33.74 | +0.07 (+0.21%) | 765,800 |
27 Nov 2014 | USD | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 33.75 | 33.76 | 33.55 | 33.67 | 33.67 | +0.05 (+0.15%) | 1,374,400 |
25 Nov 2014 | USD | 33.4 | 33.69 | 33.29 | 33.62 | 33.62 | +0.36 (+1.08%) | 2,312,600 |
24 Nov 2014 | USD | 32.98 | 33.31 | 32.84 | 33.26 | 33.26 | +0.33 (+1.00%) | 1,266,100 |
21 Nov 2014 | USD | 33.33 | 33.33 | 32.7 | 32.93 | 32.93 | -0.03 (-0.09%) | 1,523,800 |
20 Nov 2014 | USD | 32.35 | 33 | 32.26 | 32.96 | 32.96 | +0.47 (+1.45%) | 1,735,800 |
19 Nov 2014 | USD | 32.27 | 32.56 | 32.06 | 32.49 | 32.49 | +0.24 (+0.74%) | 1,560,400 |
18 Nov 2014 | USD | 32.01 | 32.4 | 32.01 | 32.25 | 32.25 | +0.26 (+0.81%) | 1,700,200 |
17 Nov 2014 | USD | 31.71 | 32.04 | 31.52 | 31.99 | 31.99 | +0.41 (+1.30%) | 1,382,600 |
14 Nov 2014 | USD | 31.01 | 31.61 | 30.95 | 31.58 | 31.58 | +0.42 (+1.35%) | 1,988,600 |