Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | USD | 68.92 | 68.92 | 68.55 | 68.68 | 68.68 | -0.04 (-0.06%) | 2,149,493 |
5 Jun 2017 | USD | 68.79 | 69.04 | 68.68 | 68.72 | 68.72 | -0.13 (-0.19%) | 1,377,024 |
2 Jun 2017 | USD | 70.32 | 70.32 | 68.69 | 68.85 | 68.85 | -0.04 (-0.06%) | 2,371,729 |
1 Jun 2017 | USD | 68.29 | 68.92 | 68.02 | 68.89 | 68.89 | +0.51 (+0.75%) | 2,883,929 |
31 May 2017 | USD | 67.97 | 68.48 | 67.93 | 68.38 | 68.38 | +0.49 (+0.72%) | 3,183,312 |
30 May 2017 | USD | 67.35 | 68.11 | 67.12 | 67.89 | 67.89 | +0.52 (+0.77%) | 1,958,409 |
29 May 2017 | USD | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 67.32 | 67.695 | 67.21 | 67.37 | 67.37 | +0.08 (+0.12%) | 4,077,071 |
25 May 2017 | USD | 66.35 | 67.45 | 66.06 | 67.29 | 67.29 | +1.06 (+1.60%) | 5,289,281 |
24 May 2017 | USD | 66.3 | 66.495 | 66.13 | 66.23 | 66.23 | +0.07 (+0.11%) | 2,477,598 |
23 May 2017 | USD | 65.95 | 66.7 | 65.83 | 66.16 | 66.16 | +0.23 (+0.35%) | 2,990,364 |
22 May 2017 | USD | 65.4 | 66.16 | 65.28 | 65.93 | 65.93 | +0.39 (+0.60%) | 2,847,475 |
19 May 2017 | USD | 65.73 | 65.86 | 65.24 | 65.54 | 65.54 | -0.09 (-0.14%) | 3,901,385 |
18 May 2017 | USD | 65.57 | 66.14 | 65.15 | 65.63 | 65.63 | +0.3 (+0.46%) | 3,335,692 |
17 May 2017 | USD | 65.8 | 66.08 | 65.14 | 65.33 | 65.33 | -0.22 (-0.34%) | 4,719,969 |
16 May 2017 | USD | 66.55 | 66.66 | 65.53 | 65.55 | 65.55 | -0.91 (-1.37%) | 4,067,150 |
15 May 2017 | USD | 66.34 | 66.775 | 66.18 | 66.46 | 66.46 | +0.13 (+0.20%) | 1,703,218 |
12 May 2017 | USD | 66 | 66.48 | 65.96 | 66.33 | 66.33 | +0.41 (+0.62%) | 2,251,494 |
11 May 2017 | USD | 66.25 | 66.31 | 65.33 | 65.92 | 65.92 | -0.57 (-0.86%) | 4,307,343 |
10 May 2017 | USD | 66.83 | 67.05 | 65.84 | 66.49 | 66.49 | -0.28 (-0.42%) | 3,011,113 |
9 May 2017 | USD | 66.96 | 67.08 | 66.62 | 66.77 | 66.77 | -0.2 (-0.30%) | 1,716,382 |
8 May 2017 | USD | 67.27 | 67.29 | 66.83 | 66.97 | 66.97 | -0.17 (-0.25%) | 1,443,912 |
5 May 2017 | USD | 67.19 | 67.37 | 66.84 | 67.14 | 67.14 | +0.18 (+0.27%) | 2,352,059 |
4 May 2017 | USD | 66.71 | 67.03 | 66.52 | 66.96 | 66.96 | +0.19 (+0.28%) | 1,823,436 |
3 May 2017 | USD | 66.73 | 67.23 | 66.55 | 66.77 | 66.77 | -0.02 (-0.03%) | 2,477,685 |
2 May 2017 | USD | 66.78 | 67.37 | 66.14 | 66.79 | 66.79 | +0.33 (+0.50%) | 2,883,721 |
1 May 2017 | USD | 67.08 | 67.08 | 66.165 | 66.46 | 66.46 | -0.59 (-0.88%) | 2,639,305 |
28 Apr 2017 | USD | 67.26 | 67.3 | 66.6 | 67.05 | 67.05 | -0.23 (-0.34%) | 3,693,113 |
27 Apr 2017 | USD | 67.09 | 67.7 | 66.96 | 67.28 | 67.28 | +0.28 (+0.42%) | 2,028,077 |
26 Apr 2017 | USD | 67.49 | 67.68 | 67 | 67 | 67 | -0.66 (-0.98%) | 2,349,699 |