Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 172.43 | 175.07 | 172.43 | 175.06 | 175.06 | +1.21 (+0.70%) | 37,817 |
22 Dec 2016 | USD | 174.93 | 177.2363 | 172.04 | 173.85 | 173.85 | -1.83 (-1.04%) | 54,929 |
21 Dec 2016 | USD | 174.68 | 176.24 | 173.93 | 175.68 | 175.68 | +0.83 (+0.47%) | 53,577 |
20 Dec 2016 | USD | 174.32 | 175.01 | 173.065 | 174.85 | 174.85 | +1.56 (+0.90%) | 45,975 |
19 Dec 2016 | USD | 172.5 | 174.54 | 172.5 | 173.29 | 173.29 | +0.2 (+0.12%) | 45,306 |
16 Dec 2016 | USD | 172.2 | 174.39 | 171.75 | 173.09 | 173.09 | +0.02 (+0.01%) | 106,959 |
15 Dec 2016 | USD | 174.29 | 174.9 | 172.28 | 173.07 | 173.07 | -0.83 (-0.48%) | 56,758 |
14 Dec 2016 | USD | 173.32 | 175.26 | 172.475 | 173.9 | 173.9 | +0.57 (+0.33%) | 95,272 |
13 Dec 2016 | USD | 172.5 | 174 | 171.5 | 173.33 | 173.33 | +1.18 (+0.69%) | 86,793 |
12 Dec 2016 | USD | 175.14 | 175.14 | 170.95 | 172.15 | 172.15 | -3.05 (-1.74%) | 88,779 |
9 Dec 2016 | USD | 176.08 | 177.3 | 174.79 | 175.2 | 175.2 | -1.32 (-0.75%) | 115,403 |
8 Dec 2016 | USD | 178.29 | 178.29 | 175.9 | 176.52 | 176.52 | -1.67 (-0.94%) | 115,458 |
7 Dec 2016 | USD | 176.21 | 178.23 | 174.34 | 178.19 | 178.19 | +3.54 (+2.03%) | 146,068 |
6 Dec 2016 | USD | 174.41 | 174.99 | 173.04 | 174.65 | 174.65 | +1.25 (+0.72%) | 53,097 |
5 Dec 2016 | USD | 171.64 | 173.73 | 171.36 | 173.4 | 173.4 | +2.19 (+1.28%) | 95,577 |
2 Dec 2016 | USD | 174.73 | 175.26 | 170.81 | 171.21 | 171.21 | -3.34 (-1.91%) | 69,021 |
1 Dec 2016 | USD | 174.57 | 175.26 | 173.28 | 174.55 | 174.55 | +0.91 (+0.52%) | 164,143 |
30 Nov 2016 | USD | 173.78 | 175.275 | 172.55 | 173.64 | 173.64 | +0.28 (+0.16%) | 104,551 |
29 Nov 2016 | USD | 173.45 | 174 | 172.16 | 173.36 | 173.36 | +0.07 (+0.04%) | 48,575 |
28 Nov 2016 | USD | 172.6 | 174.22 | 171.75 | 173.29 | 173.29 | -0.01 (-0.01%) | 66,665 |
25 Nov 2016 | USD | 172.21 | 173.49 | 171.74 | 173.3 | 173.3 | +0.93 (+0.54%) | 20,757 |
24 Nov 2016 | USD | 172.37 | 172.37 | 172.37 | 172.37 | 172.37 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 172.2 | 173.56 | 171.87 | 172.37 | 172.37 | -0.55 (-0.32%) | 56,474 |
22 Nov 2016 | USD | 174.25 | 174.31 | 171.12 | 172.92 | 172.92 | -0.58 (-0.33%) | 110,869 |
21 Nov 2016 | USD | 173.2 | 174.89 | 172.13 | 173.5 | 173.5 | +0.36 (+0.21%) | 138,807 |
18 Nov 2016 | USD | 174.95 | 175.815 | 172.91 | 173.14 | 173.14 | -2.61 (-1.49%) | 208,045 |
17 Nov 2016 | USD | 172.92 | 176.23 | 171.655 | 175.75 | 175.75 | +3.13 (+1.81%) | 236,480 |
16 Nov 2016 | USD | 171.24 | 173.05 | 171.24 | 172.62 | 172.62 | +0.46 (+0.27%) | 67,958 |
15 Nov 2016 | USD | 171.53 | 172.82 | 170.32 | 172.16 | 172.16 | +0.44 (+0.26%) | 245,407 |
14 Nov 2016 | USD | 172.01 | 172.86 | 171.58 | 171.72 | 171.72 | +0.14 (+0.08%) | 156,200 |