| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | USD | 74.33 | 74.67 | 73.73 | 74.58 | 74.58 | +0.12 (+0.16%) | 752,514 |
| 3 Feb 2017 | USD | 73.68 | 74.57 | 73.325 | 74.46 | 74.46 | +1.26 (+1.72%) | 409,815 |
| 2 Feb 2017 | USD | 72.83 | 73.78 | 72.49 | 73.2 | 73.2 | +0.1 (+0.14%) | 468,019 |
| 1 Feb 2017 | USD | 74.04 | 74.4 | 72.395 | 73.1 | 73.1 | -0.42 (-0.57%) | 549,990 |
| 31 Jan 2017 | USD | 72.73 | 73.65 | 71.725 | 73.52 | 73.52 | +0.64 (+0.88%) | 585,536 |
| 30 Jan 2017 | USD | 72.02 | 72.91 | 71.26 | 72.88 | 72.88 | +0.02 (+0.03%) | 676,574 |
| 27 Jan 2017 | USD | 72.89 | 73.52 | 72.63 | 72.86 | 72.86 | -0.06 (-0.08%) | 286,353 |
| 26 Jan 2017 | USD | 73.76 | 74.04 | 72.615 | 72.92 | 72.92 | -0.84 (-1.14%) | 500,498 |
| 25 Jan 2017 | USD | 73.69 | 74.31 | 73.25 | 73.76 | 73.76 | +0.38 (+0.52%) | 747,104 |
| 24 Jan 2017 | USD | 73.19 | 73.84 | 72.855 | 73.38 | 73.38 | +0.67 (+0.92%) | 733,666 |
| 23 Jan 2017 | USD | 72.98 | 73.335 | 71.61 | 72.71 | 72.71 | -0.33 (-0.45%) | 333,880 |
| 20 Jan 2017 | USD | 73.07 | 73.45 | 72.59 | 73.04 | 73.04 | +0.21 (+0.29%) | 387,131 |
| 19 Jan 2017 | USD | 73.4 | 74 | 72.59 | 72.83 | 72.83 | -0.51 (-0.70%) | 295,697 |
| 18 Jan 2017 | USD | 72.64 | 73.89 | 72.295 | 73.34 | 73.34 | +1.13 (+1.56%) | 563,757 |
| 17 Jan 2017 | USD | 73.54 | 73.54 | 72.11 | 72.21 | 72.21 | -1.6 (-2.17%) | 469,025 |
| 16 Jan 2017 | USD | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 73.23 | 74.41 | 73.23 | 73.81 | 73.81 | +0.68 (+0.93%) | 222,555 |
| 12 Jan 2017 | USD | 73.6 | 73.6 | 72.13 | 73.13 | 73.13 | -0.47 (-0.64%) | 506,622 |
| 11 Jan 2017 | USD | 73.32 | 74.21 | 73.08 | 73.6 | 73.6 | +0.5 (+0.68%) | 729,198 |
| 10 Jan 2017 | USD | 72.71 | 73.6107 | 72.54 | 73.1 | 73.1 | +0.8 (+1.11%) | 569,410 |
| 9 Jan 2017 | USD | 72.76 | 73.32 | 72.06 | 72.3 | 72.3 | -0.74 (-1.01%) | 525,317 |
| 6 Jan 2017 | USD | 72.88 | 73.42 | 71.99 | 73.04 | 73.04 | +0.32 (+0.44%) | 442,614 |
| 5 Jan 2017 | USD | 72.92 | 73.255 | 72.0601 | 72.72 | 72.72 | -0.27 (-0.37%) | 706,119 |
| 4 Jan 2017 | USD | 71.58 | 73.59 | 71.58 | 72.99 | 72.99 | +1.54 (+2.16%) | 731,059 |
| 3 Jan 2017 | USD | 71.84 | 72.0389 | 70.7575 | 71.45 | 71.45 | +0.15 (+0.21%) | 499,221 |
| 2 Jan 2017 | USD | 71.3 | 71.3 | 71.3 | 71.3 | 71.3 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 72.44 | 72.44 | 71.09 | 71.3 | 71.3 | -0.86 (-1.19%) | 384,340 |
| 29 Dec 2016 | USD | 71.91 | 72.5024 | 71.625 | 72.16 | 72.16 | +0.16 (+0.22%) | 244,135 |
| 28 Dec 2016 | USD | 72.5 | 72.73 | 71.64 | 72 | 72 | -0.44 (-0.61%) | 886,901 |
| 27 Dec 2016 | USD | 72.06 | 72.62 | 71.8 | 72.44 | 72.44 | +0.46 (+0.64%) | 145,687 |
