Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2016 | USD | 50.37 | 52.21 | 50.23 | 51.3 | 51.3 | +1.04 (+2.07%) | 1,762,000 |
11 Nov 2016 | USD | 48.32 | 50.4 | 47.82 | 50.26 | 50.26 | +2.11 (+4.38%) | 990,600 |
10 Nov 2016 | USD | 47.29 | 48.9 | 47.22 | 48.15 | 48.15 | +1.56 (+3.35%) | 900,300 |
9 Nov 2016 | USD | 43.76 | 46.82 | 43.32 | 46.59 | 46.59 | +1.86 (+4.16%) | 711,500 |
8 Nov 2016 | USD | 44.77 | 45.26 | 44.29 | 44.73 | 44.73 | -0.07 (-0.16%) | 468,600 |
7 Nov 2016 | USD | 44.22 | 44.99 | 44.21 | 44.8 | 44.8 | +1.16 (+2.66%) | 589,800 |
4 Nov 2016 | USD | 43.18 | 43.94 | 42.74 | 43.64 | 43.64 | +0.52 (+1.21%) | 960,300 |
3 Nov 2016 | USD | 43.48 | 43.74 | 43.01 | 43.12 | 43.12 | -0.39 (-0.90%) | 595,300 |
2 Nov 2016 | USD | 42.63 | 43.8 | 42.63 | 43.51 | 43.51 | +0.64 (+1.49%) | 696,700 |
1 Nov 2016 | USD | 43.4 | 43.56 | 42.58 | 42.87 | 42.87 | -0.53 (-1.22%) | 1,113,300 |
31 Oct 2016 | USD | 43.26 | 43.45 | 42.86 | 43.4 | 43.4 | +0.25 (+0.58%) | 602,600 |
28 Oct 2016 | USD | 42.69 | 43.67 | 42.43 | 43.15 | 43.15 | +0.46 (+1.08%) | 1,008,400 |
27 Oct 2016 | USD | 43.28 | 43.52 | 42.4 | 42.69 | 42.69 | -0.6 (-1.39%) | 975,000 |
26 Oct 2016 | USD | 43.56 | 44.08 | 43.29 | 43.29 | 43.29 | -0.54 (-1.23%) | 1,073,000 |
25 Oct 2016 | USD | 44.47 | 44.68 | 43.81 | 43.83 | 43.83 | -1.09 (-2.43%) | 919,700 |
24 Oct 2016 | USD | 45.15 | 45.28 | 44.55 | 44.92 | 44.92 | +0.24 (+0.54%) | 482,300 |
21 Oct 2016 | USD | 44.43 | 44.71 | 44.01 | 44.68 | 44.68 | +0.07 (+0.16%) | 796,700 |
20 Oct 2016 | USD | 44.79 | 44.81 | 44.48 | 44.61 | 44.61 | -0.18 (-0.40%) | 564,600 |
19 Oct 2016 | USD | 44.64 | 44.84 | 43.98 | 44.79 | 44.79 | +0.18 (+0.40%) | 972,400 |
18 Oct 2016 | USD | 44.62 | 44.85 | 44.46 | 44.61 | 44.61 | +0.28 (+0.63%) | 759,300 |
17 Oct 2016 | USD | 44.81 | 45.09 | 44.15 | 44.33 | 44.33 | -0.48 (-1.07%) | 1,099,300 |
14 Oct 2016 | USD | 45.32 | 45.45 | 44.72 | 44.81 | 44.81 | -0.41 (-0.91%) | 1,021,900 |
13 Oct 2016 | USD | 46.25 | 46.34 | 45.17 | 45.22 | 45.22 | -1.23 (-2.65%) | 794,900 |
12 Oct 2016 | USD | 46.15 | 46.66 | 46 | 46.45 | 46.45 | +0.47 (+1.02%) | 689,300 |
11 Oct 2016 | USD | 46.43 | 46.47 | 45.68 | 45.98 | 45.98 | -0.51 (-1.10%) | 723,300 |
10 Oct 2016 | USD | 47.1 | 47.39 | 46.45 | 46.49 | 46.49 | -0.61 (-1.30%) | 656,200 |
7 Oct 2016 | USD | 46.93 | 47.51 | 46.55 | 47.1 | 47.1 | +0.22 (+0.47%) | 541,400 |
6 Oct 2016 | USD | 46.26 | 46.91 | 45.98 | 46.88 | 46.88 | +0.36 (+0.77%) | 603,200 |
5 Oct 2016 | USD | 47.28 | 47.4 | 46.5 | 46.52 | 46.52 | -0.45 (-0.96%) | 872,200 |
4 Oct 2016 | USD | 47.81 | 47.85 | 46.83 | 46.97 | 46.97 | -0.84 (-1.76%) | 1,109,200 |