Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | USD | 51.98 | 52.99 | 51.1 | 52.4 | 52.4 | +0.42 (+0.81%) | 3,358,098 |
12 Dec 2016 | USD | 55.65 | 55.98 | 51.55 | 51.98 | 51.98 | -3.85 (-6.90%) | 4,942,111 |
9 Dec 2016 | USD | 57 | 57.27 | 55.31 | 55.83 | 55.83 | -1.17 (-2.05%) | 4,775,885 |
8 Dec 2016 | USD | 59.6 | 59.6 | 56.85 | 57 | 57 | -2.39 (-4.02%) | 4,529,517 |
7 Dec 2016 | USD | 58.92 | 59.46 | 58.61 | 59.39 | 59.39 | +0.12 (+0.20%) | 2,239,288 |
6 Dec 2016 | USD | 58.8 | 59.97 | 58.2 | 59.27 | 59.27 | +0.29 (+0.49%) | 3,984,938 |
5 Dec 2016 | USD | 58.02 | 59.56 | 57.96 | 58.98 | 58.98 | +0.49 (+0.84%) | 2,735,519 |
2 Dec 2016 | USD | 60.9 | 60.98 | 58.21 | 58.49 | 58.49 | -2.51 (-4.11%) | 5,146,948 |
1 Dec 2016 | USD | 61.68 | 61.8 | 60.7 | 61 | 61 | -0.4 (-0.65%) | 2,771,465 |
30 Nov 2016 | USD | 60.57 | 62.11 | 60.18 | 61.4 | 61.4 | +0.61 (+1.00%) | 4,181,095 |
29 Nov 2016 | USD | 62.44 | 62.78 | 60.7 | 60.79 | 60.79 | -1.46 (-2.35%) | 4,923,599 |
28 Nov 2016 | USD | 63.14 | 63.86 | 62.23 | 62.25 | 62.25 | -1.29 (-2.03%) | 4,291,599 |
25 Nov 2016 | USD | 62.88 | 63.95 | 61.8 | 63.54 | 63.54 | +0.46 (+0.73%) | 5,752,777 |
24 Nov 2016 | USD | 63.15 | 64.26 | 62.51 | 63.08 | 63.08 | -0.2 (-0.32%) | 4,999,087 |
23 Nov 2016 | USD | 64.86 | 65.36 | 63.08 | 63.28 | 63.28 | -1.55 (-2.39%) | 6,080,599 |
22 Nov 2016 | USD | 64.56 | 65.08 | 63.8 | 64.83 | 64.83 | +0.11 (+0.17%) | 7,603,014 |
21 Nov 2016 | USD | 63.43 | 65.27 | 62.6 | 64.72 | 64.72 | +1.22 (+1.92%) | 9,650,256 |
18 Nov 2016 | USD | 60.7 | 64.23 | 60.66 | 63.5 | 63.5 | +3.26 (+5.41%) | 10,657,575 |
17 Nov 2016 | USD | 61.5 | 62 | 59.85 | 60.24 | 60.24 | -1.61 (-2.60%) | 5,451,786 |
16 Nov 2016 | USD | 60.45 | 62.88 | 60.45 | 61.85 | 61.85 | +1.82 (+3.03%) | 8,827,120 |
15 Nov 2016 | USD | 60.5 | 60.5 | 59.26 | 60.03 | 60.03 | -0.29 (-0.48%) | 3,962,797 |
14 Nov 2016 | USD | 60.89 | 62.15 | 59.6 | 60.32 | 60.32 | -0.54 (-0.89%) | 5,315,204 |
11 Nov 2016 | USD | 61.53 | 61.7 | 60.35 | 60.86 | 60.86 | -0.53 (-0.86%) | 5,029,873 |
10 Nov 2016 | USD | 60.8 | 62.18 | 60.4 | 61.39 | 61.39 | +1.42 (+2.37%) | 5,303,565 |
9 Nov 2016 | USD | 61.44 | 61.98 | 59.51 | 59.97 | 59.97 | -1.67 (-2.71%) | 6,107,513 |
8 Nov 2016 | USD | 61.5 | 61.88 | 60.8 | 61.64 | 61.64 | +0.6 (+0.98%) | 3,505,998 |
7 Nov 2016 | USD | 61.05 | 62.5 | 60.6 | 61.04 | 61.04 | -0.51 (-0.83%) | 4,059,736 |
4 Nov 2016 | USD | 62 | 62.85 | 61.4 | 61.55 | 61.55 | -0.44 (-0.71%) | 5,143,248 |
3 Nov 2016 | USD | 61 | 63.2 | 61 | 61.99 | 61.99 | +0.74 (+1.21%) | 8,136,837 |
2 Nov 2016 | USD | 61.81 | 64.09 | 61.24 | 61.25 | 61.25 | -1.14 (-1.83%) | 9,392,302 |