Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2016 | USD | 52.29 | 52.95 | 52.04 | 52.58 | 52.58 | +0.41 (+0.79%) | 2,928,515 |
19 Sep 2016 | USD | 52.22 | 52.53 | 51.8 | 52.17 | 52.17 | -0.04 (-0.08%) | 1,897,374 |
16 Sep 2016 | USD | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.0 (0.0%) | 0 |
15 Sep 2016 | USD | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.0 (0.0%) | 0 |
14 Sep 2016 | USD | 51.35 | 52.24 | 50.82 | 52.21 | 52.21 | +0.54 (+1.05%) | 2,622,627 |
13 Sep 2016 | USD | 51.75 | 52.24 | 51.1 | 51.67 | 51.67 | +0.21 (+0.41%) | 2,687,815 |
12 Sep 2016 | USD | 53.6 | 53.6 | 51.4 | 51.46 | 51.46 | -3.42 (-6.23%) | 5,097,969 |
9 Sep 2016 | USD | 54.85 | 55.9 | 54.82 | 54.88 | 54.88 | -0.07 (-0.13%) | 3,218,462 |
8 Sep 2016 | USD | 54.23 | 55.65 | 54.23 | 54.95 | 54.95 | +0.59 (+1.09%) | 3,877,833 |
7 Sep 2016 | USD | 55.02 | 55.8 | 54.3 | 54.36 | 54.36 | -0.79 (-1.43%) | 4,283,245 |
6 Sep 2016 | USD | 53.01 | 55.36 | 52.99 | 55.15 | 55.15 | +2.13 (+4.02%) | 5,644,602 |
5 Sep 2016 | USD | 53.46 | 53.77 | 52.91 | 53.02 | 53.02 | -0.41 (-0.77%) | 3,117,807 |
2 Sep 2016 | USD | 56.02 | 56.23 | 53.31 | 53.43 | 53.43 | -2.86 (-5.08%) | 7,203,058 |
1 Sep 2016 | USD | 56.89 | 56.96 | 56.29 | 56.29 | 56.29 | -0.56 (-0.99%) | 2,298,758 |
31 Aug 2016 | USD | 56.36 | 56.89 | 56.18 | 56.85 | 56.85 | +0.49 (+0.87%) | 2,342,058 |
30 Aug 2016 | USD | 56.69 | 57.18 | 56.15 | 56.36 | 56.36 | +0.16 (+0.28%) | 2,910,191 |
29 Aug 2016 | USD | 56.51 | 57.17 | 55.98 | 56.2 | 56.2 | -0.73 (-1.28%) | 2,447,577 |
26 Aug 2016 | USD | 57.12 | 57.77 | 56.75 | 56.93 | 56.93 | -0.19 (-0.33%) | 2,798,960 |
25 Aug 2016 | USD | 57.05 | 57.33 | 55.9 | 57.12 | 57.12 | -0.22 (-0.38%) | 2,928,811 |
24 Aug 2016 | USD | 57.31 | 58.08 | 57.08 | 57.34 | 57.34 | +0.16 (+0.28%) | 3,232,020 |
23 Aug 2016 | USD | 58.6 | 58.88 | 56.68 | 57.18 | 57.18 | -1.52 (-2.59%) | 5,519,575 |
22 Aug 2016 | USD | 59.03 | 59.66 | 58.2 | 58.7 | 58.7 | -0.22 (-0.37%) | 5,654,784 |
19 Aug 2016 | USD | 58.7 | 59.07 | 58.36 | 58.92 | 58.92 | +0.46 (+0.79%) | 3,504,171 |
18 Aug 2016 | USD | 58.94 | 59.59 | 58.01 | 58.46 | 58.46 | -0.54 (-0.92%) | 4,235,412 |
17 Aug 2016 | USD | 59.5 | 59.93 | 58.85 | 59 | 59 | -0.72 (-1.21%) | 4,925,279 |
16 Aug 2016 | USD | 58.11 | 60.65 | 58.09 | 59.72 | 59.72 | +1.76 (+3.04%) | 7,912,750 |
15 Aug 2016 | USD | 56.65 | 58.75 | 56.23 | 57.96 | 57.96 | +1.6 (+2.84%) | 7,107,795 |
12 Aug 2016 | USD | 55.92 | 56.75 | 55.5 | 56.36 | 56.36 | +0.26 (+0.46%) | 3,594,277 |
11 Aug 2016 | USD | 58.49 | 58.49 | 56.1 | 56.1 | 56.1 | -2.29 (-3.92%) | 4,738,556 |
10 Aug 2016 | USD | 57.81 | 59.2 | 57.77 | 58.39 | 58.39 | +0.41 (+0.71%) | 4,587,136 |