| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 75.28 | 76.06 | 75.28 | 75.94 | 75.94 | +0.47 (+0.62%) | 435,632 |
| 7 Mar 2017 | USD | 75.54 | 75.94 | 75.18 | 75.47 | 75.47 | -0.18 (-0.24%) | 452,664 |
| 6 Mar 2017 | USD | 75.47 | 76.09 | 75.47 | 75.65 | 75.65 | -0.39 (-0.51%) | 302,128 |
| 3 Mar 2017 | USD | 75.53 | 76.24 | 75.53 | 76.04 | 76.04 | +0.23 (+0.30%) | 298,395 |
| 2 Mar 2017 | USD | 75.69 | 76.07 | 75.46 | 75.81 | 75.81 | -0.25 (-0.33%) | 327,706 |
| 1 Mar 2017 | USD | 75.21 | 76.1742 | 74.92 | 76.06 | 76.06 | +1.55 (+2.08%) | 371,000 |
| 28 Feb 2017 | USD | 74.27 | 74.65 | 73.95 | 74.51 | 74.51 | +0.03 (+0.04%) | 390,261 |
| 27 Feb 2017 | USD | 74.1 | 75.015 | 74.1 | 74.48 | 74.48 | +0.12 (+0.16%) | 251,809 |
| 24 Feb 2017 | USD | 73.78 | 74.49 | 73.64 | 74.36 | 74.36 | +0.24 (+0.32%) | 232,455 |
| 23 Feb 2017 | USD | 74.47 | 74.56 | 74.04 | 74.12 | 74.12 | -0.14 (-0.19%) | 250,598 |
| 22 Feb 2017 | USD | 74.34 | 74.81 | 73.94 | 74.26 | 74.26 | -0.33 (-0.44%) | 204,510 |
| 21 Feb 2017 | USD | 73.91 | 74.66 | 73.86 | 74.59 | 74.59 | +0.69 (+0.93%) | 188,727 |
| 20 Feb 2017 | USD | 73.9 | 73.9 | 73.9 | 73.9 | 73.9 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 74.42 | 74.55 | 73.475 | 73.9 | 73.9 | -0.3 (-0.40%) | 318,628 |
| 16 Feb 2017 | USD | 73.4 | 74.23 | 73.4 | 74.2 | 74.2 | +1 (+1.37%) | 266,985 |
| 15 Feb 2017 | USD | 73.83 | 73.919 | 72.86 | 73.2 | 73.2 | -0.63 (-0.85%) | 522,848 |
| 14 Feb 2017 | USD | 74.4 | 74.4 | 73.72 | 73.83 | 73.83 | -0.6 (-0.81%) | 431,966 |
| 13 Feb 2017 | USD | 75.22 | 75.44 | 74.36 | 74.43 | 74.43 | -0.36 (-0.48%) | 440,010 |
| 10 Feb 2017 | USD | 74.21 | 76.2 | 74.21 | 74.79 | 74.79 | +1.22 (+1.66%) | 1,160,077 |
| 9 Feb 2017 | USD | 73.37 | 73.94 | 73.16 | 73.57 | 73.57 | +0.02 (+0.03%) | 437,997 |
| 8 Feb 2017 | USD | 72.62 | 73.7 | 72.44 | 73.55 | 73.55 | +0.82 (+1.13%) | 397,348 |
| 7 Feb 2017 | USD | 73.34 | 73.4689 | 72.65 | 72.73 | 72.73 | -0.62 (-0.85%) | 360,882 |
| 6 Feb 2017 | USD | 73.53 | 74.02 | 73.12 | 73.35 | 73.35 | -0.43 (-0.58%) | 254,525 |
| 3 Feb 2017 | USD | 73.77 | 74.13 | 73.5 | 73.78 | 73.78 | +0.45 (+0.61%) | 278,230 |
| 2 Feb 2017 | USD | 73.8 | 73.8 | 73.01 | 73.33 | 73.33 | -0.61 (-0.82%) | 326,000 |
| 1 Feb 2017 | USD | 73.29 | 74.05 | 73.05 | 73.94 | 73.94 | +0.97 (+1.33%) | 446,900 |
| 31 Jan 2017 | USD | 72.87 | 73.31 | 72.29 | 72.97 | 72.97 | +0.23 (+0.32%) | 669,505 |
| 30 Jan 2017 | USD | 73.07 | 73.44 | 72.1 | 72.74 | 72.74 | -0.7 (-0.95%) | 342,247 |
| 27 Jan 2017 | USD | 73.4 | 73.49 | 72.91 | 73.44 | 73.44 | +0.12 (+0.16%) | 320,397 |
| 26 Jan 2017 | USD | 73.39 | 73.6771 | 72.46 | 73.32 | 73.32 | -0.11 (-0.15%) | 275,510 |
