Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 64.18 | 64.18 | 63 | 63.51 | 63.51 | -0.35 (-0.55%) | 1,620,411 |
4 Jan 2018 | USD | 63.8 | 64.78 | 63.525 | 63.86 | 63.86 | +0.2 (+0.31%) | 1,422,210 |
3 Jan 2018 | USD | 62.64 | 63.73 | 62.22 | 63.66 | 63.66 | +1.22 (+1.95%) | 2,206,315 |
2 Jan 2018 | USD | 61.45 | 62.5 | 61.41 | 62.44 | 62.44 | +0.96 (+1.56%) | 1,520,406 |
1 Jan 2018 | USD | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 61.82 | 61.87 | 61.3 | 61.48 | 61.48 | -0.39 (-0.63%) | 1,325,134 |
28 Dec 2017 | USD | 61.31 | 61.89 | 61.04 | 61.87 | 61.87 | +0.74 (+1.21%) | 693,662 |
27 Dec 2017 | USD | 60.9 | 61.34 | 60.645 | 61.13 | 61.13 | +0.56 (+0.92%) | 663,168 |
26 Dec 2017 | USD | 61.16 | 61.345 | 60.51 | 60.57 | 60.57 | -0.71 (-1.16%) | 654,732 |
25 Dec 2017 | USD | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 61.81 | 61.87 | 60.96 | 61.28 | 61.28 | -0.73 (-1.18%) | 886,679 |
21 Dec 2017 | USD | 61.41 | 62.18 | 61.24 | 62.01 | 62.01 | +0.75 (+1.22%) | 1,619,465 |
20 Dec 2017 | USD | 61.18 | 61.405 | 60.35 | 61.26 | 61.26 | +0.34 (+0.56%) | 1,179,455 |
19 Dec 2017 | USD | 61.24 | 61.26 | 60.37 | 60.92 | 60.92 | -0.14 (-0.23%) | 2,651,269 |
18 Dec 2017 | USD | 61.21 | 61.63 | 61.01 | 61.06 | 61.06 | +0.06 (+0.10%) | 994,683 |
15 Dec 2017 | USD | 61.15 | 61.72 | 60.95 | 61 | 61 | -0.12 (-0.20%) | 1,703,882 |
14 Dec 2017 | USD | 61.45 | 62.04 | 61.08 | 61.12 | 61.12 | -0.42 (-0.68%) | 1,203,461 |
13 Dec 2017 | USD | 61.13 | 62.36 | 61.13 | 61.54 | 61.54 | +0.54 (+0.89%) | 1,268,366 |
12 Dec 2017 | USD | 60.69 | 61.04 | 60.32 | 61 | 61 | +0.55 (+0.91%) | 1,282,574 |
11 Dec 2017 | USD | 60.81 | 60.93 | 59.77 | 60.45 | 60.45 | -0.26 (-0.43%) | 1,355,948 |
8 Dec 2017 | USD | 61.49 | 61.49 | 60.65 | 60.71 | 60.71 | -0.37 (-0.61%) | 1,088,362 |
7 Dec 2017 | USD | 61.12 | 61.92 | 60.9 | 61.08 | 61.08 | -0.09 (-0.15%) | 1,169,886 |
6 Dec 2017 | USD | 60.87 | 61.74 | 60.72 | 61.17 | 61.17 | +0.38 (+0.63%) | 2,105,136 |
5 Dec 2017 | USD | 61.21 | 61.655 | 60.44 | 60.79 | 60.79 | -0.16 (-0.26%) | 2,980,661 |
4 Dec 2017 | USD | 63.49 | 63.53 | 60.92 | 60.95 | 60.95 | -1.97 (-3.13%) | 3,074,163 |
1 Dec 2017 | USD | 62.91 | 63.32 | 62.25 | 62.92 | 62.92 | +0.23 (+0.37%) | 2,633,071 |
30 Nov 2017 | USD | 64.63 | 64.63 | 61.57 | 62.69 | 62.69 | -1.77 (-2.75%) | 3,937,637 |
29 Nov 2017 | USD | 65.95 | 66.03 | 63.53 | 64.46 | 64.46 | -1.53 (-2.32%) | 2,383,178 |
28 Nov 2017 | USD | 65.95 | 66.53 | 65.77 | 65.99 | 65.99 | +0.09 (+0.14%) | 916,266 |
27 Nov 2017 | USD | 66.19 | 66.19 | 65.77 | 65.9 | 65.9 | -0.17 (-0.26%) | 1,280,164 |