Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2016 | USD | 63.81 | 64.26 | 63.06 | 63.1 | 63.1 | -0.87 (-1.36%) | 360,183 |
30 Sep 2016 | USD | 63.96 | 64.53 | 63.82 | 63.97 | 63.97 | +0.6 (+0.95%) | 438,105 |
29 Sep 2016 | USD | 64.1 | 64.21 | 62.95 | 63.37 | 63.37 | -0.48 (-0.75%) | 243,500 |
28 Sep 2016 | USD | 63.52 | 64.04 | 63.14 | 63.85 | 63.85 | +0.54 (+0.85%) | 190,467 |
27 Sep 2016 | USD | 62.91 | 63.36 | 62.44 | 63.31 | 63.31 | +0.6 (+0.96%) | 429,018 |
26 Sep 2016 | USD | 63.15 | 63.57 | 62.67 | 62.71 | 62.71 | -0.96 (-1.51%) | 439,129 |
23 Sep 2016 | USD | 64.48 | 64.855 | 63.65 | 63.67 | 63.67 | -1.06 (-1.64%) | 388,748 |
22 Sep 2016 | USD | 63.61 | 65.07 | 63.26 | 64.73 | 64.73 | +1.82 (+2.89%) | 679,663 |
21 Sep 2016 | USD | 61.86 | 62.96 | 61.69 | 62.91 | 62.91 | +1.51 (+2.46%) | 559,458 |
20 Sep 2016 | USD | 61.6 | 63 | 61.4 | 61.4 | 61.4 | -2.57 (-4.02%) | 959,453 |
19 Sep 2016 | USD | 62.12 | 64.26 | 61.85 | 63.97 | 63.97 | +2.8 (+4.58%) | 858,816 |
16 Sep 2016 | USD | 61.87 | 61.87 | 60.91 | 61.17 | 61.17 | -0.85 (-1.37%) | 867,798 |
15 Sep 2016 | USD | 61.62 | 62.55 | 61.55 | 62.02 | 62.02 | +0.58 (+0.94%) | 570,852 |
14 Sep 2016 | USD | 61.65 | 61.71 | 61.09 | 61.44 | 61.44 | -0.02 (-0.03%) | 535,553 |
13 Sep 2016 | USD | 62.52 | 62.955 | 61.41 | 61.46 | 61.46 | -1.58 (-2.51%) | 529,299 |
12 Sep 2016 | USD | 61.76 | 63.41 | 61.76 | 63.04 | 63.04 | +0.73 (+1.17%) | 526,812 |
9 Sep 2016 | USD | 64.37 | 64.435 | 62.31 | 62.31 | 62.31 | -2.65 (-4.08%) | 495,405 |
8 Sep 2016 | USD | 65.48 | 65.48 | 64.64 | 64.96 | 64.96 | -0.62 (-0.95%) | 365,734 |
7 Sep 2016 | USD | 64.73 | 65.81 | 64.73 | 65.58 | 65.58 | +0.65 (+1.00%) | 422,036 |
6 Sep 2016 | USD | 65.5 | 65.64 | 64.64 | 64.93 | 64.93 | -0.31 (-0.48%) | 353,839 |
5 Sep 2016 | USD | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 66.21 | 66.32 | 64.61 | 65.24 | 65.24 | -0.4 (-0.61%) | 633,800 |
1 Sep 2016 | USD | 66.03 | 66.21 | 65.2 | 65.64 | 65.64 | -0.19 (-0.29%) | 433,555 |
31 Aug 2016 | USD | 66.14 | 66.65 | 65.55 | 65.83 | 65.83 | -0.56 (-0.84%) | 470,550 |
30 Aug 2016 | USD | 66.28 | 67.08 | 66.14 | 66.39 | 66.39 | +0.15 (+0.23%) | 280,057 |
29 Aug 2016 | USD | 65.67 | 66.71 | 65.62 | 66.24 | 66.24 | +0.59 (+0.90%) | 263,825 |
26 Aug 2016 | USD | 65.98 | 66.37 | 65.37 | 65.65 | 65.65 | -0.04 (-0.06%) | 268,419 |
25 Aug 2016 | USD | 65.57 | 65.91 | 65.26 | 65.69 | 65.69 | -0.11 (-0.17%) | 315,906 |
24 Aug 2016 | USD | 66.25 | 66.58 | 65.68 | 65.8 | 65.8 | -0.6 (-0.90%) | 197,801 |
23 Aug 2016 | USD | 66.91 | 67.2 | 66.39 | 66.4 | 66.4 | -0.02 (-0.03%) | 288,438 |