Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2015 | USD | 47.94 | 48.69 | 47.2 | 47.54 | 47.54 | -0.65 (-1.35%) | 2,541,250 |
17 Feb 2015 | USD | 47.44 | 48.62 | 47.03 | 48.19 | 48.19 | +0.66 (+1.39%) | 2,390,083 |
16 Feb 2015 | USD | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 48.51 | 49.05 | 47.22 | 47.53 | 47.53 | -0.1 (-0.21%) | 4,713,066 |
12 Feb 2015 | USD | 46.45 | 47.84 | 45.95 | 47.63 | 47.63 | +1.45 (+3.14%) | 4,375,003 |
11 Feb 2015 | USD | 45.39 | 46.43 | 44.81 | 46.18 | 46.18 | +1.52 (+3.40%) | 6,359,439 |
10 Feb 2015 | USD | 43.83 | 45.55 | 43.3101 | 44.66 | 44.66 | +2.49 (+5.90%) | 11,267,670 |
9 Feb 2015 | USD | 44.91 | 45.04 | 42.1 | 42.17 | 42.17 | -2.94 (-6.52%) | 13,079,280 |
6 Feb 2015 | USD | 47.7 | 48.17 | 44.8606 | 45.11 | 45.11 | -12.36 (-21.51%) | 25,180,910 |
5 Feb 2015 | USD | 57.6 | 57.7 | 56.08 | 57.47 | 57.47 | +0.73 (+1.29%) | 4,657,341 |
4 Feb 2015 | USD | 55.53 | 57.07 | 55.25 | 56.74 | 56.74 | +0.96 (+1.72%) | 2,498,623 |
3 Feb 2015 | USD | 53.83 | 55.93 | 53.41 | 55.78 | 55.78 | +2.31 (+4.32%) | 2,885,379 |
2 Feb 2015 | USD | 52.94 | 53.5 | 51.21 | 53.47 | 53.47 | +1 (+1.91%) | 2,105,990 |
30 Jan 2015 | USD | 52.59 | 53.42 | 52.05 | 52.47 | 52.47 | -0.46 (-0.87%) | 1,875,404 |
29 Jan 2015 | USD | 52.85 | 53.31 | 51.41 | 52.93 | 52.93 | -0.07 (-0.13%) | 1,844,096 |
28 Jan 2015 | USD | 56.15 | 56.15 | 52.92 | 53 | 53 | -2.63 (-4.73%) | 2,013,148 |
27 Jan 2015 | USD | 56.06 | 56.16 | 54.57 | 55.63 | 55.63 | +0.22 (+0.40%) | 2,410,436 |
26 Jan 2015 | USD | 55.12 | 55.79 | 54.83 | 55.41 | 55.41 | +0.22 (+0.40%) | 1,450,485 |
23 Jan 2015 | USD | 54.66 | 55.64 | 54.3 | 55.19 | 55.19 | +0.39 (+0.71%) | 1,636,438 |
22 Jan 2015 | USD | 53.87 | 55.28 | 53.12 | 54.8 | 54.8 | +1.39 (+2.60%) | 2,295,539 |
21 Jan 2015 | USD | 51.2 | 53.495 | 51.2 | 53.41 | 53.41 | +2 (+3.89%) | 3,248,102 |
20 Jan 2015 | USD | 51.65 | 51.78 | 50.69 | 51.41 | 51.41 | +0.02 (+0.04%) | 1,235,003 |
19 Jan 2015 | USD | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 50.18 | 51.49 | 50.03 | 51.39 | 51.39 | +1.27 (+2.53%) | 2,183,280 |
15 Jan 2015 | USD | 53 | 53.61 | 50.03 | 50.12 | 50.12 | -2.08 (-3.98%) | 2,647,790 |
14 Jan 2015 | USD | 52.8 | 53.68 | 51.46 | 52.2 | 52.2 | -0.98 (-1.84%) | 1,854,567 |
13 Jan 2015 | USD | 54.47 | 54.8 | 52.52 | 53.18 | 53.18 | -0.84 (-1.55%) | 1,958,390 |
12 Jan 2015 | USD | 56 | 56.06 | 53.43 | 54.02 | 54.02 | -2.05 (-3.66%) | 2,407,653 |
9 Jan 2015 | USD | 55.96 | 56.99 | 54.72 | 56.07 | 56.07 | +2.24 (+4.16%) | 6,224,168 |
8 Jan 2015 | USD | 52.59 | 54.14 | 51.76 | 53.83 | 53.83 | +1.62 (+3.10%) | 2,015,901 |