Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2016 | USD | 53.5 | 54.5 | 53.25 | 53.25 | 53.25 | +0.25 (+0.47%) | 1,333,500 |
1 Aug 2016 | USD | 55 | 55 | 53 | 53 | 53 | -1 (-1.85%) | 2,259,200 |
29 Jul 2016 | USD | 55.25 | 55.5 | 53.75 | 54 | 54 | -1 (-1.82%) | 1,672,800 |
28 Jul 2016 | USD | 55.75 | 56.75 | 54.5 | 55 | 55 | -1 (-1.79%) | 3,023,100 |
27 Jul 2016 | USD | 55 | 57 | 55 | 56 | 56 | +1.75 (+3.23%) | 4,849,800 |
26 Jul 2016 | USD | 53.25 | 55 | 53.25 | 54.25 | 54.25 | +1 (+1.88%) | 2,565,400 |
25 Jul 2016 | USD | 52.75 | 54.5 | 52.5 | 53.25 | 53.25 | +0.75 (+1.43%) | 2,392,600 |
22 Jul 2016 | USD | 50.25 | 52.75 | 50.25 | 52.5 | 52.5 | +2.25 (+4.48%) | 2,115,100 |
21 Jul 2016 | USD | 52 | 52.75 | 49.75 | 50.25 | 50.25 | -2 (-3.83%) | 5,138,100 |
20 Jul 2016 | USD | 54.25 | 56.25 | 51.75 | 52.25 | 52.25 | 0.0 (0.0%) | 8,164,800 |
19 Jul 2016 | USD | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0 (0.0%) | 0 |
18 Jul 2016 | USD | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 51.25 | 54.25 | 51.25 | 52.25 | 52.25 | +1 (+1.95%) | 8,754,100 |
14 Jul 2016 | USD | 50.75 | 51.75 | 50 | 51.25 | 51.25 | +0.75 (+1.49%) | 5,934,300 |
13 Jul 2016 | USD | 51 | 51.25 | 50.25 | 50.5 | 50.5 | -0.5 (-0.98%) | 2,210,900 |
12 Jul 2016 | USD | 52 | 52 | 49.75 | 51 | 51 | -2 (-3.77%) | 4,405,900 |
11 Jul 2016 | USD | 51.5 | 53.25 | 51 | 53 | 53 | +2.5 (+4.95%) | 3,803,900 |
8 Jul 2016 | USD | 51.5 | 52 | 50.25 | 50.5 | 50.5 | -0.5 (-0.98%) | 2,184,400 |
7 Jul 2016 | USD | 49.25 | 51.5 | 49.25 | 51 | 51 | +1.75 (+3.55%) | 4,761,600 |
6 Jul 2016 | USD | 49.5 | 49.75 | 49.25 | 49.25 | 49.25 | 0.0 (0.0%) | 489,400 |
5 Jul 2016 | USD | 49.5 | 49.75 | 49 | 49.25 | 49.25 | 0.0 (0.0%) | 1,453,900 |
4 Jul 2016 | USD | 49.5 | 49.5 | 48.75 | 49.25 | 49.25 | -0.25 (-0.51%) | 1,006,100 |
1 Jul 2016 | USD | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0.0 (0.0%) | 0 |
30 Jun 2016 | USD | 48.5 | 49.5 | 48.25 | 49.5 | 49.5 | +1.5 (+3.13%) | 5,856,900 |
29 Jun 2016 | USD | 47 | 48 | 47 | 48 | 48 | +1 (+2.13%) | 2,526,100 |
28 Jun 2016 | USD | 47.25 | 47.5 | 46.75 | 47 | 47 | 0.0 (0.0%) | 1,496,500 |
27 Jun 2016 | USD | 46 | 47.5 | 46 | 47 | 47 | +0.75 (+1.62%) | 2,035,900 |
24 Jun 2016 | USD | 46.75 | 46.75 | 45.25 | 46.25 | 46.25 | -0.5 (-1.07%) | 1,586,900 |
23 Jun 2016 | USD | 45.75 | 46.75 | 45.5 | 46.75 | 46.75 | +0.75 (+1.63%) | 1,222,500 |
22 Jun 2016 | USD | 44.5 | 46 | 44.5 | 46 | 46 | +1.5 (+3.37%) | 1,279,100 |