Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 75.23 | 75.59 | 74.27 | 75.43 | 37.715 | +0.12 (+0.16%) | 7,599,866 |
3 Jan 2018 | USD | 76.02 | 76.16 | 74.84 | 75.31 | 37.655 | -1.38 (-1.80%) | 9,258,822 |
2 Jan 2018 | USD | 76.86 | 77.56 | 76.46 | 76.69 | 38.345 | +0.23 (+0.30%) | 6,881,354 |
1 Jan 2018 | USD | 76.46 | 76.46 | 76.46 | 76.46 | 38.23 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 76.68 | 76.96 | 76.44 | 76.46 | 38.23 | +0.08 (+0.10%) | 4,752,144 |
28 Dec 2017 | USD | 77.01 | 77.11 | 76.08 | 76.38 | 38.19 | -0.59 (-0.77%) | 4,520,466 |
27 Dec 2017 | USD | 77.45 | 77.64 | 76.81 | 76.97 | 38.485 | -0.48 (-0.62%) | 4,209,138 |
26 Dec 2017 | USD | 76.4 | 77.49 | 76.35 | 77.45 | 38.725 | +1.2 (+1.57%) | 4,436,386 |
25 Dec 2017 | USD | 76.25 | 76.25 | 76.25 | 76.25 | 38.125 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 76.47 | 76.5 | 75.75 | 76.25 | 38.125 | -0.05 (-0.07%) | 5,992,904 |
21 Dec 2017 | USD | 75.37 | 76.67 | 75.31 | 76.3 | 38.15 | +0.5 (+0.66%) | 7,292,892 |
20 Dec 2017 | USD | 76.12 | 76.62 | 75.74 | 75.8 | 37.9 | -0.26 (-0.34%) | 7,444,564 |
19 Dec 2017 | USD | 75.8 | 76.19 | 75.15 | 76.06 | 38.03 | +0.59 (+0.78%) | 10,503,062 |
18 Dec 2017 | USD | 74.53 | 75.635 | 74.45 | 75.47 | 37.735 | +1.3 (+1.75%) | 7,242,834 |
15 Dec 2017 | USD | 73.89 | 74.94 | 73.55 | 74.17 | 37.085 | +0.75 (+1.02%) | 13,935,548 |
14 Dec 2017 | USD | 74.38 | 74.42 | 73.36 | 73.42 | 36.71 | -0.48 (-0.65%) | 8,148,274 |
13 Dec 2017 | USD | 73.92 | 74.27 | 73.5 | 73.9 | 36.95 | +0.28 (+0.38%) | 8,416,530 |
12 Dec 2017 | USD | 73.05 | 73.78 | 73.05 | 73.62 | 36.81 | +0.32 (+0.44%) | 10,408,708 |
11 Dec 2017 | USD | 73.74 | 73.75 | 72.92 | 73.3 | 36.65 | -0.58 (-0.79%) | 12,004,652 |
8 Dec 2017 | USD | 74.01 | 74.09 | 73.13 | 73.88 | 36.94 | +0.04 (+0.05%) | 9,540,814 |
7 Dec 2017 | USD | 75.36 | 75.36 | 73.75 | 73.84 | 36.92 | -1.21 (-1.61%) | 10,557,902 |
6 Dec 2017 | USD | 75.72 | 76.13 | 75.05 | 75.05 | 37.525 | -0.55 (-0.73%) | 6,365,712 |
5 Dec 2017 | USD | 76.08 | 76.4 | 75.56 | 75.6 | 37.8 | -1.4 (-1.82%) | 13,640,922 |
4 Dec 2017 | USD | 75.75 | 77.94 | 75.66 | 77 | 38.5 | +1.65 (+2.19%) | 10,717,178 |
1 Dec 2017 | USD | 75.3 | 76.19 | 74.46 | 75.35 | 37.675 | -0.2 (-0.26%) | 10,435,600 |
30 Nov 2017 | USD | 74.31 | 76.22 | 74.18 | 75.55 | 37.775 | +0.77 (+1.03%) | 12,560,290 |
29 Nov 2017 | USD | 72.75 | 75.74 | 72.63 | 74.78 | 37.39 | +2.13 (+2.93%) | 14,984,188 |
28 Nov 2017 | USD | 71.06 | 72.75 | 70.87 | 72.65 | 36.325 | +1.69 (+2.38%) | 9,285,296 |
27 Nov 2017 | USD | 70.95 | 71.4 | 70.495 | 70.96 | 35.48 | +0.09 (+0.13%) | 8,922,198 |
24 Nov 2017 | USD | 71.16 | 71.45 | 70.75 | 70.87 | 35.435 | +0.3 (+0.43%) | 3,206,752 |