Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | USD | 51.3 | 51.3 | 51.3 | 51.3 | 51.3 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 50.99 | 51.72 | 50.99 | 51.3 | 51.3 | +0.38 (+0.75%) | 482,500 |
22 Dec 2016 | USD | 54.83 | 54.83 | 50.89 | 50.92 | 50.92 | -4.06 (-7.38%) | 1,432,200 |
21 Dec 2016 | USD | 55.8 | 55.98 | 54.97 | 54.98 | 54.98 | -1.04 (-1.86%) | 567,700 |
20 Dec 2016 | USD | 55.89 | 56.54 | 55.68 | 56.02 | 56.02 | +0.36 (+0.65%) | 584,900 |
19 Dec 2016 | USD | 55.5 | 56.23 | 55.22 | 55.66 | 55.66 | +0.44 (+0.80%) | 750,400 |
16 Dec 2016 | USD | 55.26 | 55.88 | 54.75 | 55.22 | 55.22 | +0.14 (+0.25%) | 2,295,600 |
15 Dec 2016 | USD | 54.4 | 55.54 | 54.11 | 55.08 | 55.08 | +0.92 (+1.70%) | 1,068,300 |
14 Dec 2016 | USD | 54.57 | 54.95 | 53.87 | 54.16 | 54.16 | -0.59 (-1.08%) | 529,600 |
13 Dec 2016 | USD | 54.03 | 55.02 | 53.83 | 54.75 | 54.75 | +0.58 (+1.07%) | 939,500 |
12 Dec 2016 | USD | 55.11 | 55.16 | 53.78 | 54.17 | 54.17 | -0.71 (-1.29%) | 809,800 |
9 Dec 2016 | USD | 55.2 | 55.74 | 54.6 | 54.88 | 54.88 | -0.62 (-1.12%) | 895,400 |
8 Dec 2016 | USD | 54.47 | 55.87 | 54 | 55.5 | 55.5 | +1.01 (+1.85%) | 1,143,500 |
7 Dec 2016 | USD | 53.98 | 54.96 | 53.08 | 54.49 | 54.49 | +0.62 (+1.15%) | 1,346,400 |
6 Dec 2016 | USD | 52 | 54.12 | 51.56 | 53.87 | 53.87 | +2.09 (+4.04%) | 1,503,800 |
5 Dec 2016 | USD | 51.49 | 52.43 | 50.31 | 51.78 | 51.78 | +0.39 (+0.76%) | 1,863,300 |
2 Dec 2016 | USD | 52.7 | 53.7 | 49.67 | 51.39 | 51.39 | +0.62 (+1.22%) | 2,881,300 |
1 Dec 2016 | USD | 50.11 | 50.97 | 49.81 | 50.77 | 50.77 | +0.16 (+0.32%) | 2,190,300 |
30 Nov 2016 | USD | 52.02 | 52.02 | 50.36 | 50.61 | 50.61 | -1.18 (-2.28%) | 1,250,000 |
29 Nov 2016 | USD | 51.75 | 52.2 | 51.39 | 51.79 | 51.79 | +0.11 (+0.21%) | 934,800 |
28 Nov 2016 | USD | 52.46 | 52.82 | 51.17 | 51.68 | 51.68 | -0.73 (-1.39%) | 851,400 |
25 Nov 2016 | USD | 53.71 | 53.71 | 52.26 | 52.41 | 52.41 | -0.18 (-0.34%) | 302,700 |
24 Nov 2016 | USD | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 52.78 | 53.11 | 52.18 | 52.59 | 52.59 | -0.43 (-0.81%) | 915,000 |
22 Nov 2016 | USD | 51.92 | 53.99 | 51.91 | 53.02 | 53.02 | +1.74 (+3.39%) | 1,447,800 |
21 Nov 2016 | USD | 51 | 51.44 | 50.67 | 51.28 | 51.28 | +0.22 (+0.43%) | 681,000 |
18 Nov 2016 | USD | 50.76 | 51.18 | 50.36 | 51.06 | 51.06 | +0.01 (+0.02%) | 575,200 |
17 Nov 2016 | USD | 50.39 | 51.15 | 50.07 | 51.05 | 51.05 | +0.4 (+0.79%) | 1,135,300 |
16 Nov 2016 | USD | 51.51 | 51.59 | 50.17 | 50.65 | 50.65 | +0.04 (+0.08%) | 1,142,700 |
15 Nov 2016 | USD | 51.02 | 51.36 | 50 | 50.61 | 50.61 | -0.69 (-1.35%) | 1,273,400 |