Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2016 | USD | 57.59 | 57.93 | 57.26 | 57.52 | 57.52 | +0.06 (+0.10%) | 1,359,500 |
7 Dec 2016 | USD | 56.99 | 57.58 | 56.55 | 57.46 | 57.46 | +0.67 (+1.18%) | 963,800 |
6 Dec 2016 | USD | 56.86 | 56.99 | 56.57 | 56.79 | 56.79 | +0.08 (+0.14%) | 929,000 |
5 Dec 2016 | USD | 55.81 | 56.93 | 55.8 | 56.71 | 56.71 | +0.98 (+1.76%) | 1,276,400 |
2 Dec 2016 | USD | 55.36 | 56.11 | 55.11 | 55.73 | 55.73 | +0.62 (+1.13%) | 1,718,900 |
1 Dec 2016 | USD | 56.41 | 56.6 | 54.38 | 55.11 | 55.11 | -1.32 (-2.34%) | 1,809,600 |
30 Nov 2016 | USD | 58.18 | 58.3 | 56.29 | 56.43 | 56.43 | -1.57 (-2.71%) | 1,574,900 |
29 Nov 2016 | USD | 58.2 | 58.37 | 57.87 | 58 | 58 | -0.18 (-0.31%) | 796,400 |
28 Nov 2016 | USD | 59.1 | 59.18 | 58.09 | 58.18 | 58.18 | -0.72 (-1.22%) | 1,055,300 |
25 Nov 2016 | USD | 58.97 | 59.23 | 58.82 | 58.9 | 58.9 | +0.12 (+0.20%) | 423,600 |
24 Nov 2016 | USD | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 58.35 | 58.99 | 58.31 | 58.78 | 58.78 | +0.07 (+0.12%) | 963,600 |
22 Nov 2016 | USD | 59.01 | 59.16 | 58.26 | 58.71 | 58.71 | -1.02 (-1.71%) | 2,683,900 |
21 Nov 2016 | USD | 59.5 | 60 | 59.27 | 59.73 | 59.73 | +0.41 (+0.69%) | 816,300 |
18 Nov 2016 | USD | 59.29 | 59.5 | 58.92 | 59.32 | 59.32 | +0.14 (+0.24%) | 749,000 |
17 Nov 2016 | USD | 58.62 | 59.4 | 58.43 | 59.18 | 59.18 | +0.6 (+1.02%) | 1,028,300 |
16 Nov 2016 | USD | 57 | 58.91 | 56.94 | 58.58 | 58.58 | +1.67 (+2.93%) | 1,950,500 |
15 Nov 2016 | USD | 55.8 | 57.61 | 55.8 | 56.91 | 56.91 | +1.4 (+2.52%) | 1,803,600 |
14 Nov 2016 | USD | 58.04 | 58.04 | 55.01 | 55.51 | 55.51 | -2.54 (-4.38%) | 3,242,600 |
11 Nov 2016 | USD | 57.4 | 58.78 | 57.4 | 58.05 | 58.05 | +0.65 (+1.13%) | 1,756,400 |
10 Nov 2016 | USD | 58.85 | 59.15 | 57.05 | 57.4 | 57.4 | -1.33 (-2.26%) | 1,639,500 |
9 Nov 2016 | USD | 58.38 | 58.99 | 57.82 | 58.73 | 58.73 | +0.06 (+0.10%) | 837,100 |
8 Nov 2016 | USD | 58.45 | 59.35 | 58.39 | 58.67 | 58.67 | -0.06 (-0.10%) | 653,400 |
7 Nov 2016 | USD | 58.63 | 59 | 58.05 | 58.73 | 58.73 | +0.68 (+1.17%) | 828,800 |
4 Nov 2016 | USD | 58.35 | 58.76 | 57.94 | 58.05 | 58.05 | -0.2 (-0.34%) | 850,600 |
3 Nov 2016 | USD | 58.24 | 58.57 | 57.95 | 58.25 | 58.25 | +0.26 (+0.45%) | 1,057,700 |
2 Nov 2016 | USD | 58.38 | 58.55 | 57.75 | 57.99 | 57.99 | -0.4 (-0.69%) | 972,600 |
1 Nov 2016 | USD | 58.69 | 58.9 | 57.99 | 58.39 | 58.39 | +0.03 (+0.05%) | 973,500 |
31 Oct 2016 | USD | 59.36 | 59.36 | 58.12 | 58.36 | 58.36 | -0.71 (-1.20%) | 1,753,300 |
28 Oct 2016 | USD | 59.23 | 59.41 | 58.37 | 59.07 | 59.07 | -0.08 (-0.14%) | 1,537,900 |