Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | USD | 47.64 | 49.29 | 46.5 | 49.02 | 49.02 | -1.3 (-2.58%) | 5,565,000 |
2 Aug 2016 | USD | 52.65 | 53.17 | 50.32 | 50.32 | 50.32 | -2.58 (-4.88%) | 3,304,800 |
1 Aug 2016 | USD | 51.8 | 53.29 | 51.52 | 52.9 | 52.9 | +1.18 (+2.28%) | 3,217,900 |
29 Jul 2016 | USD | 51.86 | 51.97 | 51.27 | 51.72 | 51.72 | -0.34 (-0.65%) | 1,628,500 |
28 Jul 2016 | USD | 52.23 | 52.36 | 51.78 | 52.06 | 52.06 | -0.27 (-0.52%) | 1,743,300 |
27 Jul 2016 | USD | 52.16 | 52.85 | 51.93 | 52.33 | 52.33 | +0.17 (+0.33%) | 2,904,900 |
26 Jul 2016 | USD | 51.68 | 52.97 | 51.56 | 52.16 | 52.16 | +0.48 (+0.93%) | 2,694,100 |
25 Jul 2016 | USD | 50.95 | 51.88 | 50.64 | 51.68 | 51.68 | +0.24 (+0.47%) | 1,824,000 |
22 Jul 2016 | USD | 51.22 | 51.6 | 50.45 | 51.44 | 51.44 | +0.09 (+0.18%) | 1,903,100 |
21 Jul 2016 | USD | 51.5 | 52.21 | 51.26 | 51.35 | 51.35 | -0.24 (-0.47%) | 2,001,500 |
20 Jul 2016 | USD | 51.16 | 51.67 | 50.89 | 51.59 | 51.59 | +0.4 (+0.78%) | 1,470,300 |
19 Jul 2016 | USD | 51.6 | 51.96 | 50.72 | 51.19 | 51.19 | -0.81 (-1.56%) | 2,120,900 |
18 Jul 2016 | USD | 51.64 | 52.7 | 51.48 | 52 | 52 | +0.36 (+0.70%) | 1,678,100 |
15 Jul 2016 | USD | 51.84 | 51.85 | 51.37 | 51.64 | 51.64 | +0.07 (+0.14%) | 1,226,800 |
14 Jul 2016 | USD | 51.91 | 51.98 | 51.49 | 51.57 | 51.57 | -0.15 (-0.29%) | 1,748,200 |
13 Jul 2016 | USD | 51.84 | 52 | 51.35 | 51.72 | 51.72 | -0.19 (-0.37%) | 1,631,300 |
12 Jul 2016 | USD | 51.54 | 52.11 | 51.41 | 51.91 | 51.91 | +0.81 (+1.59%) | 2,286,900 |
11 Jul 2016 | USD | 50.4 | 51.63 | 50.27 | 51.1 | 51.1 | +0.87 (+1.73%) | 2,990,800 |
8 Jul 2016 | USD | 49.69 | 50.33 | 49.48 | 50.23 | 50.23 | +1.18 (+2.41%) | 2,876,800 |
7 Jul 2016 | USD | 48.58 | 49.84 | 48.48 | 49.05 | 49.05 | +0.51 (+1.05%) | 3,622,300 |
6 Jul 2016 | USD | 49 | 49.02 | 48 | 48.54 | 48.54 | -0.62 (-1.26%) | 4,745,700 |
5 Jul 2016 | USD | 49.66 | 49.84 | 48.63 | 49.16 | 49.16 | -0.92 (-1.84%) | 2,755,500 |
4 Jul 2016 | USD | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 49.53 | 50.26 | 49.16 | 50.08 | 50.08 | +0.6 (+1.21%) | 1,870,100 |
30 Jun 2016 | USD | 48.47 | 49.48 | 48.02 | 49.48 | 49.48 | +1.06 (+2.19%) | 2,675,100 |
29 Jun 2016 | USD | 48.01 | 48.9 | 47.78 | 48.42 | 48.42 | +0.98 (+2.07%) | 2,968,600 |
28 Jun 2016 | USD | 46.8 | 47.57 | 46.77 | 47.44 | 47.44 | +1.25 (+2.71%) | 2,575,200 |
27 Jun 2016 | USD | 47.14 | 47.19 | 45.26 | 46.19 | 46.19 | -1.42 (-2.98%) | 3,293,400 |
24 Jun 2016 | USD | 48.4 | 49.2 | 47.5 | 47.61 | 47.61 | -3.21 (-6.32%) | 5,684,500 |
23 Jun 2016 | USD | 51.37 | 51.58 | 50.58 | 50.82 | 50.82 | +0.02 (+0.04%) | 3,150,500 |