Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 63.62 | 64.02 | 63.02 | 63.25 | 316.25 | -0.31 (-0.49%) | 177,595 |
22 Dec 2016 | USD | 64.15 | 64.44 | 63.25 | 63.56 | 317.8 | -0.81 (-1.26%) | 294,037 |
21 Dec 2016 | USD | 64.42 | 64.91 | 63.74 | 64.37 | 321.85 | -0.29 (-0.45%) | 496,492 |
20 Dec 2016 | USD | 64.43 | 64.92 | 63.91 | 64.66 | 323.3 | +0.69 (+1.08%) | 432,886 |
19 Dec 2016 | USD | 63.26 | 63.98 | 62.54 | 63.97 | 319.85 | +0.42 (+0.66%) | 384,484 |
16 Dec 2016 | USD | 64.72 | 65.44 | 63.36 | 63.55 | 317.75 | -0.87 (-1.35%) | 783,416 |
15 Dec 2016 | USD | 63.67 | 64.9399 | 63.47 | 64.42 | 322.1 | +0.61 (+0.96%) | 404,884 |
14 Dec 2016 | USD | 65.3 | 65.55 | 63.68 | 63.81 | 319.05 | -1.82 (-2.77%) | 343,270 |
13 Dec 2016 | USD | 65.72 | 66.42 | 65.43 | 65.63 | 328.15 | +0.2 (+0.31%) | 411,351 |
12 Dec 2016 | USD | 66.27 | 66.93 | 64.93 | 65.43 | 327.15 | -1.03 (-1.55%) | 428,673 |
9 Dec 2016 | USD | 66.54 | 66.98 | 65.9001 | 66.46 | 332.3 | -0.06 (-0.09%) | 512,478 |
8 Dec 2016 | USD | 65.48 | 66.785 | 65.4 | 66.52 | 332.6 | +1.32 (+2.02%) | 569,340 |
7 Dec 2016 | USD | 62.65 | 65.77 | 62.44 | 65.2 | 326 | +2.96 (+4.76%) | 776,522 |
6 Dec 2016 | USD | 60.12 | 62.43 | 59.94 | 62.24 | 311.2 | +2.13 (+3.54%) | 469,134 |
5 Dec 2016 | USD | 59.61 | 60.27 | 59.29 | 60.11 | 300.55 | +1.07 (+1.81%) | 514,378 |
2 Dec 2016 | USD | 60.32 | 60.8 | 58.73 | 59.04 | 295.2 | -1.5 (-2.48%) | 639,380 |
1 Dec 2016 | USD | 59.25 | 61.98 | 59.05 | 60.54 | 302.7 | +1.59 (+2.70%) | 818,077 |
30 Nov 2016 | USD | 58.98 | 59.96 | 58.95 | 58.95 | 294.75 | +0.11 (+0.19%) | 453,023 |
29 Nov 2016 | USD | 59.04 | 59.61 | 58.7 | 58.84 | 294.2 | -0.73 (-1.23%) | 639,247 |
28 Nov 2016 | USD | 60.19 | 60.88 | 59.44 | 59.57 | 297.85 | -0.65 (-1.08%) | 311,864 |
25 Nov 2016 | USD | 60.27 | 60.72 | 59.98 | 60.22 | 301.1 | +0.1 (+0.17%) | 118,955 |
24 Nov 2016 | USD | 60.12 | 60.12 | 60.12 | 60.12 | 300.6 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 60.38 | 60.89 | 59.98 | 60.12 | 300.6 | -0.45 (-0.74%) | 291,894 |
22 Nov 2016 | USD | 59.26 | 60.76 | 58.8119 | 60.57 | 302.85 | +1.8 (+3.06%) | 765,455 |
21 Nov 2016 | USD | 58.39 | 59.095 | 57.8691 | 58.77 | 293.85 | +1.12 (+1.94%) | 479,242 |
18 Nov 2016 | USD | 56.93 | 58.21 | 56.6 | 57.65 | 288.25 | +0.72 (+1.26%) | 532,033 |
17 Nov 2016 | USD | 56.15 | 57.03 | 55.53 | 56.93 | 284.65 | +0.8 (+1.43%) | 445,560 |
16 Nov 2016 | USD | 54.63 | 56.14 | 54.45 | 56.13 | 280.65 | +1.25 (+2.28%) | 598,463 |
15 Nov 2016 | USD | 54.56 | 56.02 | 53.11 | 54.88 | 274.4 | +0.27 (+0.49%) | 831,870 |
14 Nov 2016 | USD | 55.7 | 57.31 | 54.43 | 54.61 | 273.05 | -0.66 (-1.19%) | 882,134 |