| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | USD | 504 | 504.1 | 485.6 | 486.6 | 486.6 | -23 (-4.51%) | 3,061,400 |
| 1 Jun 2016 | USD | 508.4 | 517.7 | 503.7 | 509.6 | 509.6 | -6.7 (-1.30%) | 2,661,100 |
| 31 May 2016 | USD | 514.4 | 518.8 | 507.3 | 516.3 | 516.3 | +5.4 (+1.06%) | 2,693,300 |
| 30 May 2016 | USD | 511 | 513.3 | 502.6 | 510.9 | 510.9 | +3.7 (+0.73%) | 1,120,400 |
| 27 May 2016 | USD | 496.9 | 507.4 | 494.1 | 507.2 | 507.2 | +10.2 (+2.05%) | 1,929,500 |
| 26 May 2016 | USD | 502.5 | 507 | 495 | 497 | 497 | +2.1 (+0.42%) | 1,685,500 |
| 25 May 2016 | USD | 495.2 | 500 | 489.8 | 494.9 | 494.9 | +7.4 (+1.52%) | 1,632,100 |
| 24 May 2016 | USD | 499.1 | 499.2 | 487.4 | 487.5 | 487.5 | -14.3 (-2.85%) | 3,367,000 |
| 23 May 2016 | USD | 494.6 | 502.5 | 486.7 | 501.8 | 501.8 | +7.2 (+1.46%) | 2,179,800 |
| 20 May 2016 | USD | 488.8 | 498.4 | 486.2 | 494.6 | 494.6 | +5.1 (+1.04%) | 1,579,200 |
| 19 May 2016 | USD | 503 | 508.9 | 489 | 489.5 | 489.5 | -6.6 (-1.33%) | 2,720,200 |
| 18 May 2016 | USD | 489 | 502.4 | 488.1 | 496.1 | 496.1 | +8.5 (+1.74%) | 4,396,900 |
| 17 May 2016 | USD | 489.5 | 490 | 479.6 | 487.6 | 487.6 | +9.8 (+2.05%) | 4,331,600 |
| 16 May 2016 | USD | 475.8 | 492.8 | 469.1 | 477.8 | 477.8 | +7.3 (+1.55%) | 5,163,400 |
| 13 May 2016 | USD | 495 | 495 | 467 | 470.5 | 470.5 | -14.1 (-2.91%) | 6,059,100 |
| 12 May 2016 | USD | 479.1 | 491.5 | 474.1 | 484.6 | 484.6 | +3.9 (+0.81%) | 5,561,600 |
| 11 May 2016 | USD | 491.2 | 494.9 | 475 | 480.7 | 480.7 | -6.3 (-1.29%) | 6,514,800 |
| 10 May 2016 | USD | 493.6 | 494.9 | 478.5 | 487 | 487 | -8 (-1.62%) | 8,801,600 |
| 9 May 2016 | USD | 498.9 | 506.6 | 494.8 | 495 | 495 | 0.0 (0.0%) | 2,408,400 |
| 6 May 2016 | USD | 495 | 496.5 | 485.3 | 495 | 495 | +9.1 (+1.87%) | 5,206,100 |
| 5 May 2016 | USD | 485.9 | 485.9 | 485.9 | 485.9 | 485.9 | 0.0 (0.0%) | 0 |
| 4 May 2016 | USD | 485.9 | 485.9 | 485.9 | 485.9 | 485.9 | 0.0 (0.0%) | 0 |
| 3 May 2016 | USD | 485.9 | 485.9 | 485.9 | 485.9 | 485.9 | 0.0 (0.0%) | 0 |
| 2 May 2016 | USD | 486.4 | 491 | 478 | 485.9 | 485.9 | -26.5 (-5.17%) | 3,996,900 |
| 29 Apr 2016 | USD | 512.4 | 512.4 | 512.4 | 512.4 | 512.4 | 0.0 (0.0%) | 0 |
| 28 Apr 2016 | USD | 558.7 | 569.6 | 497.7 | 512.4 | 512.4 | -36.3 (-6.62%) | 4,771,900 |
| 27 Apr 2016 | USD | 547 | 555.5 | 537 | 548.7 | 548.7 | +3 (+0.55%) | 3,243,800 |
| 26 Apr 2016 | USD | 550.4 | 560.5 | 535.3 | 545.7 | 545.7 | -8.6 (-1.55%) | 4,242,100 |
| 25 Apr 2016 | USD | 560 | 564.8 | 549.5 | 554.3 | 554.3 | -1.7 (-0.31%) | 3,956,000 |
| 22 Apr 2016 | USD | 524.1 | 560 | 522.1 | 556 | 556 | +25 (+4.71%) | 5,607,600 |
