Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2016 | USD | 53.79 | 55.25 | 53.79 | 54.8 | 54.8 | +0.94 (+1.75%) | 2,351,500 |
3 Aug 2016 | USD | 52.86 | 53.87 | 52.53 | 53.86 | 53.86 | +0.89 (+1.68%) | 2,200,900 |
2 Aug 2016 | USD | 53.25 | 53.32 | 52.45 | 52.97 | 52.97 | -0.42 (-0.79%) | 2,147,300 |
1 Aug 2016 | USD | 54.77 | 54.91 | 53.22 | 53.39 | 53.39 | -1.38 (-2.52%) | 4,672,800 |
29 Jul 2016 | USD | 57.63 | 57.63 | 54.39 | 54.77 | 54.77 | -3.82 (-6.52%) | 5,779,000 |
28 Jul 2016 | USD | 58.95 | 59.48 | 57.47 | 58.59 | 58.59 | -0.15 (-0.26%) | 2,475,600 |
27 Jul 2016 | USD | 59.53 | 59.53 | 58.5 | 58.74 | 58.74 | -0.75 (-1.26%) | 1,313,400 |
26 Jul 2016 | USD | 59.28 | 59.53 | 58.88 | 59.49 | 59.49 | +0.25 (+0.42%) | 988,900 |
25 Jul 2016 | USD | 59.35 | 59.44 | 59.1 | 59.24 | 59.24 | -0.19 (-0.32%) | 1,176,400 |
22 Jul 2016 | USD | 59.3 | 59.54 | 58.7 | 59.43 | 59.43 | +0.3 (+0.51%) | 727,400 |
21 Jul 2016 | USD | 58.98 | 59.31 | 58.61 | 59.13 | 59.13 | +0.19 (+0.32%) | 1,342,900 |
20 Jul 2016 | USD | 59.59 | 59.59 | 58.73 | 58.94 | 58.94 | +0.15 (+0.26%) | 1,264,700 |
19 Jul 2016 | USD | 59.01 | 59.01 | 58.59 | 58.79 | 58.79 | -0.2 (-0.34%) | 1,144,200 |
18 Jul 2016 | USD | 59.02 | 59.12 | 58.66 | 58.99 | 58.99 | +0.08 (+0.14%) | 731,500 |
15 Jul 2016 | USD | 59.36 | 59.5 | 58.87 | 58.91 | 58.91 | -0.35 (-0.59%) | 870,200 |
14 Jul 2016 | USD | 59.33 | 59.55 | 59.01 | 59.26 | 59.26 | +0.2 (+0.34%) | 832,900 |
13 Jul 2016 | USD | 59.43 | 59.48 | 58.97 | 59.06 | 59.06 | -0.02 (-0.03%) | 737,700 |
12 Jul 2016 | USD | 59.24 | 59.57 | 58.94 | 59.08 | 59.08 | -0.05 (-0.08%) | 1,054,800 |
11 Jul 2016 | USD | 58.98 | 59.62 | 58.87 | 59.13 | 59.13 | +0.15 (+0.25%) | 1,393,700 |
8 Jul 2016 | USD | 58.61 | 59.41 | 58.18 | 58.98 | 58.98 | +0.79 (+1.36%) | 1,149,300 |
7 Jul 2016 | USD | 57.63 | 58.58 | 57.5 | 58.19 | 58.19 | +0.34 (+0.59%) | 1,727,100 |
6 Jul 2016 | USD | 57.26 | 57.87 | 57.21 | 57.85 | 57.85 | +0.29 (+0.50%) | 1,664,300 |
5 Jul 2016 | USD | 56.23 | 57.67 | 56.14 | 57.56 | 57.56 | +1.22 (+2.17%) | 1,698,100 |
4 Jul 2016 | USD | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 56.49 | 56.9 | 56.2 | 56.34 | 56.34 | -0.26 (-0.46%) | 1,294,000 |
30 Jun 2016 | USD | 55.09 | 56.84 | 55.04 | 56.6 | 56.6 | +1.55 (+2.82%) | 2,783,700 |
29 Jun 2016 | USD | 54 | 55.11 | 53.5 | 55.05 | 55.05 | +1.68 (+3.15%) | 2,160,700 |
28 Jun 2016 | USD | 52.84 | 53.43 | 52.58 | 53.37 | 53.37 | +1.02 (+1.95%) | 1,961,700 |
27 Jun 2016 | USD | 52.27 | 52.87 | 52.03 | 52.35 | 52.35 | -0.35 (-0.66%) | 2,440,600 |
24 Jun 2016 | USD | 51.41 | 53.07 | 50.98 | 52.7 | 52.7 | -0.59 (-1.11%) | 3,154,800 |