Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 61.07 | 61.535 | 61.07 | 61.12 | 61.12 | -0.01 (-0.02%) | 1,505,580 |
20 Dec 2016 | USD | 60.74 | 61.25 | 60.63 | 61.13 | 61.13 | +0.31 (+0.51%) | 2,090,231 |
19 Dec 2016 | USD | 61.43 | 61.47 | 60.655 | 60.82 | 60.82 | -0.22 (-0.36%) | 2,349,215 |
16 Dec 2016 | USD | 60.15 | 61.15 | 60.15 | 61.04 | 61.04 | +1.03 (+1.72%) | 4,472,963 |
15 Dec 2016 | USD | 59.46 | 60.1 | 59.36 | 60.01 | 60.01 | +0.51 (+0.86%) | 1,927,644 |
14 Dec 2016 | USD | 60.88 | 61.23 | 59.36 | 59.5 | 59.5 | -1.09 (-1.80%) | 3,074,349 |
13 Dec 2016 | USD | 60.1 | 60.78 | 60.05 | 60.59 | 60.59 | +0.77 (+1.29%) | 2,659,594 |
12 Dec 2016 | USD | 59.07 | 59.98 | 58.89 | 59.82 | 59.82 | +0.49 (+0.83%) | 3,114,526 |
9 Dec 2016 | USD | 59.19 | 59.7 | 58.96 | 59.33 | 59.33 | +0.14 (+0.24%) | 3,849,639 |
8 Dec 2016 | USD | 58.44 | 59.24 | 58.06 | 59.19 | 59.19 | +0.39 (+0.66%) | 1,854,847 |
7 Dec 2016 | USD | 58.62 | 59.11 | 58.55 | 58.8 | 58.8 | +0.42 (+0.72%) | 2,023,869 |
6 Dec 2016 | USD | 58.55 | 58.87 | 58.18 | 58.38 | 58.38 | 0.0 (0.0%) | 1,664,114 |
5 Dec 2016 | USD | 58.04 | 58.38 | 57.64 | 58.38 | 58.38 | +0.1 (+0.17%) | 2,864,227 |
2 Dec 2016 | USD | 58.5 | 58.94 | 57.97 | 58.28 | 58.28 | +0.24 (+0.41%) | 2,343,089 |
1 Dec 2016 | USD | 58.47 | 58.51 | 57.6 | 58.04 | 58.04 | -0.76 (-1.29%) | 2,306,610 |
30 Nov 2016 | USD | 59.75 | 60.02 | 58.79 | 58.8 | 58.8 | -1.66 (-2.75%) | 3,441,938 |
29 Nov 2016 | USD | 60.62 | 61.23 | 60.42 | 60.46 | 60.46 | -0.28 (-0.46%) | 3,046,836 |
28 Nov 2016 | USD | 59.59 | 61.04 | 59.59 | 60.74 | 60.74 | +1.45 (+2.45%) | 2,057,773 |
25 Nov 2016 | USD | 58.93 | 59.47 | 58.93 | 59.29 | 59.29 | +0.58 (+0.99%) | 1,726,114 |
24 Nov 2016 | USD | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 58.68 | 59.27 | 58.6 | 58.71 | 58.71 | -0.61 (-1.03%) | 1,222,675 |
22 Nov 2016 | USD | 59.12 | 59.44 | 58.95 | 59.32 | 59.32 | +0.16 (+0.27%) | 2,342,205 |
21 Nov 2016 | USD | 58.46 | 59.22 | 58.38 | 59.16 | 59.16 | +0.78 (+1.34%) | 1,417,716 |
18 Nov 2016 | USD | 58.65 | 58.97 | 58.135 | 58.38 | 58.38 | -0.29 (-0.49%) | 1,916,479 |
17 Nov 2016 | USD | 58.64 | 59.19 | 58.6 | 58.67 | 58.67 | -0.04 (-0.07%) | 2,424,656 |
16 Nov 2016 | USD | 59.18 | 59.44 | 58.26 | 58.71 | 58.71 | -0.39 (-0.66%) | 1,352,820 |
15 Nov 2016 | USD | 58.37 | 59.18 | 58.22 | 59.1 | 59.1 | +0.95 (+1.63%) | 2,370,944 |
14 Nov 2016 | USD | 58.18 | 58.41 | 57.63 | 58.15 | 58.15 | -0.33 (-0.56%) | 5,576,737 |
11 Nov 2016 | USD | 58.54 | 59.15 | 58.2249 | 58.48 | 58.48 | -0.02 (-0.03%) | 3,013,026 |
10 Nov 2016 | USD | 59 | 59.45 | 58.03 | 58.5 | 58.5 | -0.91 (-1.53%) | 4,578,637 |