Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | USD | 68.27 | 68.78 | 68.08 | 68.77 | 68.77 | +0.33 (+0.48%) | 1,356,739 |
8 Nov 2017 | USD | 68.43 | 68.79 | 67.96 | 68.44 | 68.44 | +0.23 (+0.34%) | 1,684,142 |
7 Nov 2017 | USD | 69.12 | 69.25 | 68.15 | 68.21 | 68.21 | -1.16 (-1.67%) | 1,781,052 |
6 Nov 2017 | USD | 68.98 | 69.5 | 68.835 | 69.37 | 69.37 | +0.53 (+0.77%) | 1,400,047 |
3 Nov 2017 | USD | 68.75 | 69.1 | 68.58 | 68.84 | 68.84 | +0.04 (+0.06%) | 1,160,318 |
2 Nov 2017 | USD | 69.8 | 70.23 | 68.73 | 68.8 | 68.8 | -1.05 (-1.50%) | 2,729,034 |
1 Nov 2017 | USD | 70.05 | 70.65 | 69.38 | 69.85 | 69.85 | -0.15 (-0.21%) | 2,781,658 |
31 Oct 2017 | USD | 69.27 | 70.22 | 69.13 | 70 | 70 | +0.77 (+1.11%) | 3,436,869 |
30 Oct 2017 | USD | 68 | 69.25 | 67.83 | 69.23 | 69.23 | +1.22 (+1.79%) | 3,597,029 |
27 Oct 2017 | USD | 68.91 | 69.02 | 67.71 | 68.01 | 68.01 | -0.74 (-1.08%) | 6,683,522 |
26 Oct 2017 | USD | 69.46 | 70.42 | 68.75 | 68.75 | 68.75 | -2.42 (-3.40%) | 4,712,070 |
25 Oct 2017 | USD | 70.31 | 71.25 | 70.12 | 71.17 | 71.17 | +1.04 (+1.48%) | 3,185,183 |
24 Oct 2017 | USD | 70.05 | 70.65 | 69.76 | 70.13 | 70.13 | +0.27 (+0.39%) | 2,069,678 |
23 Oct 2017 | USD | 69.7 | 70.2 | 69.18 | 69.86 | 69.86 | +0.51 (+0.74%) | 2,317,400 |
20 Oct 2017 | USD | 69.59 | 69.98 | 68.959 | 69.35 | 69.35 | +0.24 (+0.35%) | 2,348,600 |
19 Oct 2017 | USD | 68.59 | 69.16 | 68.47 | 69.11 | 69.11 | +0.15 (+0.22%) | 2,200,735 |
18 Oct 2017 | USD | 69.25 | 69.52 | 68.78 | 68.96 | 68.96 | -0.06 (-0.09%) | 2,301,029 |
17 Oct 2017 | USD | 69.5 | 69.55 | 68.75 | 69.02 | 69.02 | -0.79 (-1.13%) | 4,185,793 |
16 Oct 2017 | USD | 70.16 | 70.17 | 69.63 | 69.81 | 69.81 | -0.17 (-0.24%) | 3,349,681 |
13 Oct 2017 | USD | 70.58 | 70.86 | 69.92 | 69.98 | 69.98 | -0.38 (-0.54%) | 1,981,626 |
12 Oct 2017 | USD | 70.64 | 70.95 | 70.23 | 70.36 | 70.36 | -0.44 (-0.62%) | 2,401,076 |
11 Oct 2017 | USD | 71.36 | 71.38 | 70.79 | 70.8 | 70.8 | -0.66 (-0.92%) | 1,852,789 |
10 Oct 2017 | USD | 71.17 | 71.79 | 71.03 | 71.46 | 71.46 | +0.3 (+0.42%) | 955,556 |
9 Oct 2017 | USD | 71 | 71.37 | 70.79 | 71.16 | 71.16 | +0.34 (+0.48%) | 1,034,597 |
6 Oct 2017 | USD | 70.6 | 70.82 | 70.33 | 70.82 | 70.82 | +0.11 (+0.16%) | 1,308,145 |
5 Oct 2017 | USD | 70.7 | 70.93 | 70.23 | 70.71 | 70.71 | -0.3 (-0.42%) | 1,895,633 |
4 Oct 2017 | USD | 70.36 | 71.2 | 70.01 | 71.01 | 71.01 | +0.65 (+0.92%) | 2,826,957 |
3 Oct 2017 | USD | 69.95 | 70.49 | 69.79 | 70.36 | 70.36 | +0.22 (+0.31%) | 1,953,057 |
2 Oct 2017 | USD | 70.31 | 70.45 | 69.88 | 70.14 | 70.14 | -0.33 (-0.47%) | 2,800,234 |
29 Sep 2017 | USD | 70.59 | 70.96 | 70.2 | 70.47 | 70.47 | -0.49 (-0.69%) | 2,334,991 |