Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 41.41 | 41.45 | 38.0807 | 39.99 | 39.99 | -0.33 (-0.82%) | 9,403,578 |
7 Jun 2017 | USD | 40.85 | 41 | 39.616 | 40.32 | 40.32 | -0.39 (-0.96%) | 7,466,245 |
6 Jun 2017 | USD | 39.99 | 42.27 | 39.91 | 40.71 | 40.71 | +0.63 (+1.57%) | 9,138,668 |
5 Jun 2017 | USD | 38.1 | 40.45 | 38.07 | 40.08 | 40.08 | +2.01 (+5.28%) | 9,570,628 |
2 Jun 2017 | USD | 37.49 | 38.12 | 37.2769 | 38.07 | 38.07 | +0.73 (+1.96%) | 4,647,000 |
1 Jun 2017 | USD | 38 | 38.67 | 37.198 | 37.34 | 37.34 | -0.7 (-1.84%) | 6,466,668 |
31 May 2017 | USD | 37.41 | 38.47 | 37 | 38.04 | 38.04 | +0.85 (+2.29%) | 18,011,439 |
30 May 2017 | USD | 39.42 | 40.12 | 36.9 | 37.19 | 37.19 | -1.95 (-4.98%) | 10,540,010 |
29 May 2017 | USD | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 38.47 | 40.14 | 38.41 | 39.14 | 39.14 | +0.73 (+1.90%) | 7,550,850 |
25 May 2017 | USD | 39.63 | 39.63 | 36.49 | 38.41 | 38.41 | -0.23 (-0.60%) | 14,847,240 |
24 May 2017 | USD | 40.4 | 41.78 | 38.01 | 38.64 | 38.64 | -2.43 (-5.92%) | 13,369,540 |
23 May 2017 | USD | 44.99 | 45.2 | 38.85 | 41.07 | 41.07 | -1.76 (-4.11%) | 27,419,840 |
22 May 2017 | USD | 45.85 | 45.95 | 41.79 | 42.83 | 42.83 | -0.75 (-1.72%) | 13,329,710 |
19 May 2017 | USD | 42.4 | 44.12 | 42 | 43.58 | 43.58 | +2.17 (+5.24%) | 7,070,987 |
18 May 2017 | USD | 40.36 | 41.95 | 40 | 41.41 | 41.41 | +1.13 (+2.81%) | 7,835,680 |
17 May 2017 | USD | 42.29 | 42.63 | 40 | 40.28 | 40.28 | -3.54 (-8.08%) | 12,053,640 |
16 May 2017 | USD | 40.98 | 44.59 | 40.69 | 43.82 | 43.82 | +3.71 (+9.25%) | 11,312,200 |
15 May 2017 | USD | 40.65 | 41.21 | 39.71 | 40.11 | 40.11 | -0.03 (-0.07%) | 5,699,847 |
12 May 2017 | USD | 38.15 | 41 | 38.05 | 40.14 | 40.14 | +1.73 (+4.50%) | 7,041,354 |
11 May 2017 | USD | 38.18 | 38.69 | 37.32 | 38.41 | 38.41 | +0.19 (+0.50%) | 3,724,631 |
10 May 2017 | USD | 38.48 | 38.52 | 37.61 | 38.22 | 38.22 | -0.36 (-0.93%) | 6,087,335 |
9 May 2017 | USD | 38.78 | 39 | 38.2 | 38.58 | 38.58 | +0.005 (+0.01%) | 5,624,669 |
8 May 2017 | USD | 39.3 | 39.49 | 38.37 | 38.575 | 38.575 | -0.545 (-1.39%) | 2,628,778 |
5 May 2017 | USD | 38.74 | 39.21 | 38.29 | 39.12 | 39.12 | +0.46 (+1.19%) | 2,583,745 |
4 May 2017 | USD | 38.58 | 38.96 | 38.07 | 38.66 | 38.66 | +0.36 (+0.94%) | 2,585,427 |
3 May 2017 | USD | 39.53 | 39.56 | 37.77 | 38.3 | 38.3 | -1.24 (-3.14%) | 3,748,417 |
2 May 2017 | USD | 39.74 | 40.43 | 39.41 | 39.54 | 39.54 | +0.11 (+0.28%) | 2,661,437 |
1 May 2017 | USD | 38.28 | 39.95 | 38.15 | 39.43 | 39.43 | +1.45 (+3.82%) | 4,462,592 |
28 Apr 2017 | USD | 38.41 | 38.47 | 37.53 | 37.98 | 37.98 | -0.4 (-1.04%) | 2,575,572 |