Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | USD | 35.32 | 35.7 | 35.32 | 35.45 | 35.45 | +0.15 (+0.42%) | 485,100 |
6 Jul 2016 | USD | 34.85 | 35.39 | 34.75 | 35.3 | 35.3 | +0.48 (+1.38%) | 621,700 |
5 Jul 2016 | USD | 35.09 | 35.17 | 34.69 | 34.82 | 34.82 | -0.52 (-1.47%) | 479,400 |
4 Jul 2016 | USD | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 35.77 | 35.94 | 35.18 | 35.34 | 35.34 | -0.43 (-1.20%) | 568,200 |
30 Jun 2016 | USD | 35.34 | 35.79 | 35.29 | 35.77 | 35.77 | +0.46 (+1.30%) | 526,800 |
29 Jun 2016 | USD | 35.08 | 35.44 | 35 | 35.31 | 35.31 | +0.52 (+1.49%) | 717,700 |
28 Jun 2016 | USD | 34.4 | 34.88 | 34.4 | 34.79 | 34.79 | +0.63 (+1.84%) | 702,100 |
27 Jun 2016 | USD | 34.74 | 34.8 | 33.85 | 34.16 | 34.16 | -0.92 (-2.62%) | 812,600 |
24 Jun 2016 | USD | 35 | 35.48 | 35 | 35.08 | 35.08 | -1.04 (-2.88%) | 2,631,700 |
23 Jun 2016 | USD | 36.4 | 36.43 | 35.92 | 36.12 | 36.12 | -0.03 (-0.08%) | 577,200 |
22 Jun 2016 | USD | 35.89 | 36.22 | 35.79 | 36.15 | 36.15 | +0.26 (+0.72%) | 598,700 |
21 Jun 2016 | USD | 35.57 | 35.97 | 35.55 | 35.89 | 35.89 | +0.4 (+1.13%) | 526,300 |
20 Jun 2016 | USD | 35.74 | 35.82 | 35.37 | 35.49 | 35.49 | +0.18 (+0.51%) | 466,300 |
17 Jun 2016 | USD | 35.07 | 35.36 | 35.07 | 35.31 | 35.31 | +0.18 (+0.51%) | 504,500 |
16 Jun 2016 | USD | 34.96 | 35.21 | 34.72 | 35.13 | 35.13 | -0.01 (-0.03%) | 461,000 |
15 Jun 2016 | USD | 34.85 | 35.19 | 34.85 | 35.14 | 35.14 | +0.21 (+0.60%) | 406,000 |
14 Jun 2016 | USD | 34.94 | 35.17 | 34.7 | 34.93 | 34.93 | -0.12 (-0.34%) | 542,700 |
13 Jun 2016 | USD | 35.28 | 35.43 | 35.02 | 35.05 | 35.05 | -0.4 (-1.13%) | 517,200 |
10 Jun 2016 | USD | 35.56 | 35.83 | 35.27 | 35.45 | 35.45 | -0.48 (-1.34%) | 387,900 |
9 Jun 2016 | USD | 35.59 | 35.96 | 35.5 | 35.93 | 35.93 | +0.19 (+0.53%) | 357,400 |
8 Jun 2016 | USD | 36.01 | 36.2 | 35.65 | 35.74 | 35.74 | -0.29 (-0.80%) | 658,700 |
7 Jun 2016 | USD | 36 | 36.38 | 35.92 | 36.03 | 36.03 | +0.13 (+0.36%) | 711,000 |
6 Jun 2016 | USD | 35.75 | 36.1 | 35.65 | 35.9 | 35.9 | +0.09 (+0.25%) | 550,400 |
3 Jun 2016 | USD | 35.64 | 35.91 | 35.47 | 35.81 | 35.81 | +0.1 (+0.28%) | 442,400 |
2 Jun 2016 | USD | 35.46 | 35.72 | 35.39 | 35.71 | 35.71 | +0.06 (+0.17%) | 463,200 |
1 Jun 2016 | USD | 34.91 | 35.66 | 34.91 | 35.65 | 35.65 | +0.48 (+1.36%) | 562,100 |
31 May 2016 | USD | 35.14 | 35.33 | 35.11 | 35.17 | 35.17 | +0.06 (+0.17%) | 501,700 |
30 May 2016 | USD | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 35.07 | 35.17 | 34.95 | 35.11 | 35.11 | +0.04 (+0.11%) | 180,700 |