| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | USD | 527 | 529.1 | 522.8 | 524.1 | 524.1 | -8.5 (-1.60%) | 12,561,000 |
| 20 Jan 2017 | USD | 527.3 | 535.3 | 526.2 | 532.6 | 532.6 | +5.5 (+1.04%) | 14,245,000 |
| 19 Jan 2017 | USD | 527.5 | 530.7 | 524 | 527.1 | 527.1 | +5.1 (+0.98%) | 9,862,000 |
| 18 Jan 2017 | USD | 514.9 | 523.1 | 512.9 | 522 | 522 | +3.6 (+0.69%) | 10,135,000 |
| 17 Jan 2017 | USD | 524 | 524.6 | 517.1 | 518.4 | 518.4 | -7.3 (-1.39%) | 10,608,000 |
| 16 Jan 2017 | USD | 532.3 | 533.9 | 524 | 525.7 | 525.7 | -8.2 (-1.54%) | 9,319,000 |
| 13 Jan 2017 | USD | 527.2 | 534.5 | 526.1 | 533.9 | 533.9 | +9.3 (+1.77%) | 15,483,000 |
| 12 Jan 2017 | USD | 523.6 | 530 | 520.4 | 524.6 | 524.6 | -6.1 (-1.15%) | 10,342,000 |
| 11 Jan 2017 | USD | 527 | 531.7 | 525.1 | 530.7 | 530.7 | +6.3 (+1.20%) | 9,801,000 |
| 10 Jan 2017 | USD | 526 | 529.2 | 522.7 | 524.4 | 524.4 | -3.3 (-0.63%) | 14,315,000 |
| 9 Jan 2017 | USD | 527.7 | 527.7 | 527.7 | 527.7 | 527.7 | 0.0 (0.0%) | 0 |
| 6 Jan 2017 | USD | 526 | 529 | 523.1 | 527.7 | 527.7 | -10.6 (-1.97%) | 16,834,000 |
| 5 Jan 2017 | USD | 547.9 | 549.6 | 535.2 | 538.3 | 538.3 | -5.6 (-1.03%) | 15,292,000 |
| 4 Jan 2017 | USD | 535 | 543.9 | 534.9 | 543.9 | 543.9 | +11.3 (+2.12%) | 14,380,000 |
| 3 Jan 2017 | USD | 532.6 | 532.6 | 532.6 | 532.6 | 532.6 | 0.0 (0.0%) | 0 |
| 2 Jan 2017 | USD | 532.6 | 532.6 | 532.6 | 532.6 | 532.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 532.5 | 534.6 | 525.2 | 532.6 | 532.6 | -2.3 (-0.43%) | 11,494,000 |
| 29 Dec 2016 | USD | 544.3 | 544.5 | 532.2 | 534.9 | 534.9 | -9.7 (-1.78%) | 11,693,000 |
| 28 Dec 2016 | USD | 537.1 | 546.8 | 537 | 544.6 | 544.6 | +5.7 (+1.06%) | 10,574,000 |
| 27 Dec 2016 | USD | 538 | 542.3 | 535.5 | 538.9 | 538.9 | -2.3 (-0.42%) | 12,868,000 |
| 26 Dec 2016 | USD | 535.5 | 544.4 | 535.4 | 541.2 | 541.2 | +0.3 (+0.06%) | 13,706,000 |
| 23 Dec 2016 | USD | 540.9 | 540.9 | 540.9 | 540.9 | 540.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2016 | USD | 545.9 | 546.6 | 539.1 | 540.9 | 540.9 | -4.5 (-0.83%) | 16,794,000 |
| 21 Dec 2016 | USD | 551.5 | 552.8 | 544.1 | 545.4 | 545.4 | -3.8 (-0.69%) | 13,538,000 |
| 20 Dec 2016 | USD | 555 | 556.8 | 543.1 | 549.2 | 549.2 | -1.6 (-0.29%) | 13,790,000 |
| 19 Dec 2016 | USD | 553.3 | 554.5 | 545.3 | 550.8 | 550.8 | -11.4 (-2.03%) | 18,185,000 |
| 16 Dec 2016 | USD | 560 | 565 | 556.2 | 562.2 | 562.2 | +8.1 (+1.46%) | 20,340,000 |
| 15 Dec 2016 | USD | 553 | 561.7 | 552.2 | 554.1 | 554.1 | +5.5 (+1.00%) | 16,654,000 |
| 14 Dec 2016 | USD | 550 | 552 | 546 | 548.6 | 548.6 | -2.3 (-0.42%) | 12,686,000 |
| 13 Dec 2016 | USD | 549.3 | 554.4 | 542 | 550.9 | 550.9 | -7 (-1.25%) | 21,578,000 |
