Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2016 | USD | 53.23 | 53.52 | 52.76 | 53.3 | 53.3 | -0.15 (-0.28%) | 677,400 |
19 Aug 2016 | USD | 54.28 | 54.46 | 53.07 | 53.45 | 53.45 | -1.04 (-1.91%) | 1,354,700 |
18 Aug 2016 | USD | 54.73 | 54.87 | 54.11 | 54.49 | 54.49 | -0.01 (-0.02%) | 560,900 |
17 Aug 2016 | USD | 54.73 | 55.18 | 54.02 | 54.5 | 54.5 | -0.42 (-0.76%) | 538,500 |
16 Aug 2016 | USD | 55.55 | 55.6 | 54.74 | 54.92 | 54.92 | -0.84 (-1.51%) | 701,400 |
15 Aug 2016 | USD | 55.26 | 56.3 | 55.07 | 55.76 | 55.76 | +0.5 (+0.90%) | 936,000 |
12 Aug 2016 | USD | 54.99 | 55.27 | 54.3 | 55.26 | 55.26 | +0.46 (+0.84%) | 812,500 |
11 Aug 2016 | USD | 54.45 | 55.9 | 53.98 | 54.8 | 54.8 | +0.83 (+1.54%) | 1,344,500 |
10 Aug 2016 | USD | 53.7 | 54.28 | 53.18 | 53.97 | 53.97 | +0.34 (+0.63%) | 467,300 |
9 Aug 2016 | USD | 53.52 | 54.37 | 52.57 | 53.63 | 53.63 | -0.07 (-0.13%) | 759,900 |
8 Aug 2016 | USD | 53.99 | 54.42 | 53.57 | 53.7 | 53.7 | +0.07 (+0.13%) | 847,600 |
5 Aug 2016 | USD | 52.84 | 54.55 | 52.77 | 53.63 | 53.63 | +1.06 (+2.02%) | 1,002,700 |
4 Aug 2016 | USD | 52.4 | 53.16 | 52.32 | 52.57 | 52.57 | +0.1 (+0.19%) | 590,100 |
3 Aug 2016 | USD | 50.65 | 52.49 | 49.74 | 52.47 | 52.47 | +1.29 (+2.52%) | 1,157,100 |
2 Aug 2016 | USD | 53.5 | 53.8 | 51.14 | 51.18 | 51.18 | -2.91 (-5.38%) | 1,819,900 |
1 Aug 2016 | USD | 53.18 | 54.15 | 52.67 | 54.09 | 54.09 | +0.91 (+1.71%) | 946,400 |
29 Jul 2016 | USD | 52.74 | 53.34 | 52.11 | 53.18 | 53.18 | +0.44 (+0.83%) | 1,413,600 |
28 Jul 2016 | USD | 52.65 | 52.96 | 51.86 | 52.74 | 52.74 | -0.01 (-0.02%) | 652,200 |
27 Jul 2016 | USD | 53.58 | 53.7 | 52.07 | 52.75 | 52.75 | -0.96 (-1.79%) | 723,400 |
26 Jul 2016 | USD | 53.81 | 53.95 | 52.92 | 53.71 | 53.71 | -0.1 (-0.19%) | 1,120,100 |
25 Jul 2016 | USD | 53.38 | 53.83 | 52.97 | 53.81 | 53.81 | +0.53 (+0.99%) | 1,319,900 |
22 Jul 2016 | USD | 52.51 | 53.4 | 52.29 | 53.28 | 53.28 | +0.86 (+1.64%) | 952,200 |
21 Jul 2016 | USD | 52.83 | 52.92 | 52.32 | 52.42 | 52.42 | -0.4 (-0.76%) | 514,300 |
20 Jul 2016 | USD | 52.36 | 53 | 52.09 | 52.82 | 52.82 | +0.5 (+0.96%) | 517,800 |
19 Jul 2016 | USD | 52.73 | 52.94 | 52.17 | 52.32 | 52.32 | -0.27 (-0.51%) | 671,500 |
18 Jul 2016 | USD | 51.44 | 52.64 | 51.39 | 52.59 | 52.59 | +1.22 (+2.37%) | 681,300 |
15 Jul 2016 | USD | 51.55 | 51.79 | 50.57 | 51.37 | 51.37 | +0.02 (+0.04%) | 1,012,000 |
14 Jul 2016 | USD | 52.36 | 52.51 | 51.34 | 51.35 | 51.35 | -0.79 (-1.52%) | 796,500 |
13 Jul 2016 | USD | 52.63 | 53.45 | 52.08 | 52.14 | 52.14 | -0.59 (-1.12%) | 1,579,900 |
12 Jul 2016 | USD | 52.62 | 53.2 | 52.52 | 52.73 | 52.73 | +0.18 (+0.34%) | 1,179,600 |