Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | USD | 69.05 | 70.88 | 67.22 | 67.3 | 67.3 | -1.58 (-2.29%) | 923,800 |
19 Apr 2016 | USD | 66.77 | 70.74 | 66.25 | 68.88 | 68.88 | +2.59 (+3.91%) | 787,000 |
18 Apr 2016 | USD | 66.16 | 66.97 | 65 | 66.29 | 66.29 | +0.22 (+0.33%) | 308,400 |
15 Apr 2016 | USD | 65.25 | 66.39 | 64.37 | 66.07 | 66.07 | +0.83 (+1.27%) | 421,200 |
14 Apr 2016 | USD | 66.51 | 66.99 | 65.05 | 65.24 | 65.24 | -0.96 (-1.45%) | 202,500 |
13 Apr 2016 | USD | 65.24 | 66.68 | 64.61 | 66.2 | 66.2 | +2.66 (+4.19%) | 486,400 |
12 Apr 2016 | USD | 63.1 | 64.37 | 61.4 | 63.54 | 63.54 | +0.61 (+0.97%) | 639,000 |
11 Apr 2016 | USD | 64.4 | 65 | 62.9 | 62.93 | 62.93 | -0.64 (-1.01%) | 413,800 |
8 Apr 2016 | USD | 63.99 | 65.99 | 63.48 | 63.57 | 63.57 | +0.1 (+0.16%) | 551,600 |
7 Apr 2016 | USD | 65.52 | 66.62 | 62.34 | 63.47 | 63.47 | -2.03 (-3.10%) | 602,700 |
6 Apr 2016 | USD | 65.76 | 66.34 | 64.47 | 65.5 | 65.5 | -0.58 (-0.88%) | 388,700 |
5 Apr 2016 | USD | 66.16 | 67 | 65.5 | 66.08 | 66.08 | -0.52 (-0.78%) | 369,000 |
4 Apr 2016 | USD | 67 | 67.94 | 66.57 | 66.6 | 66.6 | -0.17 (-0.25%) | 374,800 |
1 Apr 2016 | USD | 66.4 | 67.86 | 65.57 | 66.77 | 66.77 | -0.98 (-1.45%) | 279,100 |
31 Mar 2016 | USD | 67.49 | 68.5 | 67.05 | 67.75 | 67.75 | +0.86 (+1.29%) | 399,100 |
30 Mar 2016 | USD | 67.48 | 68.75 | 66.38 | 66.89 | 66.89 | +0.05 (+0.07%) | 542,300 |
29 Mar 2016 | USD | 66.1 | 67.25 | 64.95 | 66.84 | 66.84 | +0.4 (+0.60%) | 344,400 |
28 Mar 2016 | USD | 66.32 | 66.81 | 65.27 | 66.44 | 66.44 | +0.56 (+0.85%) | 309,700 |
25 Mar 2016 | USD | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 67.02 | 67.02 | 65.37 | 65.88 | 65.88 | -1.74 (-2.57%) | 381,400 |
23 Mar 2016 | USD | 68.9 | 69.06 | 67.19 | 67.62 | 67.62 | -1.28 (-1.86%) | 362,800 |
22 Mar 2016 | USD | 68.11 | 69.74 | 66.59 | 68.9 | 68.9 | -0.98 (-1.40%) | 449,200 |
21 Mar 2016 | USD | 69.7 | 70.22 | 69.05 | 69.88 | 69.88 | -0.03 (-0.04%) | 296,800 |
18 Mar 2016 | USD | 70.96 | 71.95 | 69.77 | 69.91 | 69.91 | -0.54 (-0.77%) | 413,400 |
17 Mar 2016 | USD | 66.51 | 72 | 66.09 | 70.45 | 70.45 | +4.02 (+6.05%) | 1,219,100 |
16 Mar 2016 | USD | 61.38 | 66.64 | 61.38 | 66.43 | 66.43 | +4.83 (+7.84%) | 679,200 |
15 Mar 2016 | USD | 64.14 | 64.18 | 61.39 | 61.6 | 61.6 | -3.31 (-5.10%) | 507,300 |
14 Mar 2016 | USD | 65.27 | 65.61 | 63.17 | 64.91 | 64.91 | -1.07 (-1.62%) | 386,300 |
11 Mar 2016 | USD | 66.15 | 66.83 | 65.29 | 65.98 | 65.98 | -0.1 (-0.15%) | 374,700 |
10 Mar 2016 | USD | 64.56 | 66.53 | 64.18 | 66.08 | 66.08 | +1.97 (+3.07%) | 660,500 |