Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2017 | USD | 62.52 | 62.62 | 62.14 | 62.28 | 62.28 | -0.26 (-0.42%) | 410,300 |
18 Jan 2017 | USD | 62.57 | 62.76 | 62.32 | 62.54 | 62.54 | +0.11 (+0.18%) | 558,900 |
17 Jan 2017 | USD | 62.33 | 62.73 | 62.16 | 62.43 | 62.43 | -0.17 (-0.27%) | 653,200 |
16 Jan 2017 | USD | 62.6 | 62.6 | 62.6 | 62.6 | 62.6 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 62.37 | 62.76 | 62.2 | 62.6 | 62.6 | +0.1 (+0.16%) | 425,800 |
12 Jan 2017 | USD | 61.77 | 62.56 | 61.31 | 62.5 | 62.5 | +0.45 (+0.73%) | 737,500 |
11 Jan 2017 | USD | 61.85 | 62.07 | 61.63 | 62.05 | 62.05 | +0.34 (+0.55%) | 670,700 |
10 Jan 2017 | USD | 61.99 | 62.2 | 61.58 | 61.71 | 61.71 | -0.24 (-0.39%) | 806,200 |
9 Jan 2017 | USD | 61.95 | 62.77 | 61.75 | 61.95 | 61.95 | +0.13 (+0.21%) | 1,337,500 |
6 Jan 2017 | USD | 61.81 | 62.07 | 61.57 | 61.82 | 61.82 | +0.17 (+0.28%) | 885,800 |
5 Jan 2017 | USD | 61.75 | 62.63 | 61.42 | 61.65 | 61.65 | +0.07 (+0.11%) | 878,300 |
4 Jan 2017 | USD | 60.74 | 61.69 | 60.42 | 61.58 | 61.58 | +1.01 (+1.67%) | 923,400 |
3 Jan 2017 | USD | 59.61 | 61.13 | 59.6 | 60.57 | 60.57 | +0.95 (+1.59%) | 1,140,400 |
2 Jan 2017 | USD | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 59.38 | 59.72 | 58.9 | 59.62 | 59.62 | +0.22 (+0.37%) | 854,200 |
29 Dec 2016 | USD | 59.37 | 59.68 | 59.11 | 59.4 | 59.4 | +0.1 (+0.17%) | 551,900 |
28 Dec 2016 | USD | 59.5 | 59.74 | 58.96 | 59.3 | 59.3 | -0.24 (-0.40%) | 898,100 |
27 Dec 2016 | USD | 59.46 | 59.9 | 59.37 | 59.54 | 59.54 | +0.23 (+0.39%) | 644,900 |
26 Dec 2016 | USD | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 58.48 | 59.35 | 58.35 | 59.31 | 59.31 | +0.83 (+1.42%) | 553,400 |
22 Dec 2016 | USD | 58.74 | 58.85 | 58.13 | 58.48 | 58.48 | -0.16 (-0.27%) | 515,500 |
21 Dec 2016 | USD | 58.85 | 59.07 | 58.54 | 58.64 | 58.64 | -0.33 (-0.56%) | 478,700 |
20 Dec 2016 | USD | 58.63 | 59.14 | 58.63 | 58.97 | 58.97 | +0.13 (+0.22%) | 566,100 |
19 Dec 2016 | USD | 58.59 | 59.3 | 58.57 | 58.84 | 58.84 | +0.05 (+0.09%) | 843,400 |
16 Dec 2016 | USD | 58.24 | 58.9 | 58.15 | 58.79 | 58.79 | +0.33 (+0.56%) | 1,560,100 |
15 Dec 2016 | USD | 57.64 | 58.63 | 57.14 | 58.46 | 58.46 | +0.69 (+1.19%) | 977,800 |
14 Dec 2016 | USD | 57.54 | 57.98 | 57.35 | 57.77 | 57.77 | +0.48 (+0.84%) | 1,082,600 |
13 Dec 2016 | USD | 56.93 | 57.58 | 56.93 | 57.29 | 57.29 | +0.48 (+0.84%) | 1,251,400 |
12 Dec 2016 | USD | 57.18 | 57.56 | 56.64 | 56.81 | 56.81 | -0.53 (-0.92%) | 1,008,700 |
9 Dec 2016 | USD | 57.51 | 57.83 | 57.19 | 57.34 | 57.34 | -0.18 (-0.31%) | 968,400 |