| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 55.24 | 56.11 | 55.24 | 56.07 | 44.856 | +0.65 (+1.17%) | 633,405 |
| 16 Oct 2017 | USD | 55.31 | 55.83 | 55.07 | 55.42 | 44.336 | +0.17 (+0.31%) | 1,040,797 |
| 13 Oct 2017 | USD | 55.47 | 55.47 | 55.04 | 55.25 | 44.2 | +0.07 (+0.13%) | 909,054 |
| 12 Oct 2017 | USD | 55.08 | 55.39 | 54.69 | 55.18 | 44.144 | -0.12 (-0.22%) | 722,846 |
| 11 Oct 2017 | USD | 55 | 55.32 | 54.94 | 55.3 | 44.24 | +0.37 (+0.67%) | 626,927 |
| 10 Oct 2017 | USD | 54.16 | 54.98 | 54.1375 | 54.93 | 43.944 | +0.64 (+1.18%) | 550,654 |
| 9 Oct 2017 | USD | 54.5 | 54.94 | 54.1769 | 54.29 | 43.432 | -0.24 (-0.44%) | 587,881 |
| 6 Oct 2017 | USD | 54.37 | 54.54 | 54.18 | 54.53 | 43.624 | 0.0 (0.0%) | 454,275 |
| 5 Oct 2017 | USD | 54.4 | 54.68 | 54.14 | 54.53 | 43.624 | +0.38 (+0.70%) | 802,854 |
| 4 Oct 2017 | USD | 53.76 | 54.49 | 53.68 | 54.15 | 43.32 | +0.21 (+0.39%) | 782,921 |
| 3 Oct 2017 | USD | 53.67 | 54.43 | 53.58 | 53.94 | 43.152 | +0.28 (+0.52%) | 892,732 |
| 2 Oct 2017 | USD | 54.11 | 54.62 | 53.49 | 53.66 | 42.928 | -0.64 (-1.18%) | 1,167,661 |
| 29 Sep 2017 | USD | 54.22 | 54.66 | 53.8963 | 54.3 | 43.44 | -0.11 (-0.20%) | 1,012,614 |
| 28 Sep 2017 | USD | 54.21 | 54.55 | 53.82 | 54.41 | 43.528 | +0.92 (+1.72%) | 962,465 |
| 27 Sep 2017 | USD | 53.83 | 53.87 | 53.22 | 53.49 | 42.792 | -0.47 (-0.87%) | 690,339 |
| 26 Sep 2017 | USD | 54.48 | 54.58 | 53.835 | 53.96 | 43.168 | -0.34 (-0.63%) | 867,857 |
| 25 Sep 2017 | USD | 54.41 | 54.53 | 54.06 | 54.3 | 43.44 | +0.07 (+0.13%) | 793,282 |
| 22 Sep 2017 | USD | 54.3 | 54.46 | 54.05 | 54.23 | 43.384 | +0.24 (+0.44%) | 778,550 |
| 21 Sep 2017 | USD | 54.24 | 54.3799 | 53.88 | 53.99 | 43.192 | -0.33 (-0.61%) | 703,455 |
| 20 Sep 2017 | USD | 54.27 | 54.3738 | 53.68 | 54.32 | 43.456 | +0.07 (+0.13%) | 965,797 |
| 19 Sep 2017 | USD | 54.17 | 54.35 | 53.99 | 54.25 | 43.4 | +0.02 (+0.04%) | 853,967 |
| 18 Sep 2017 | USD | 53.9 | 54.36 | 53.9 | 54.23 | 43.384 | +0.32 (+0.59%) | 1,084,604 |
| 15 Sep 2017 | USD | 54.38 | 54.49 | 53.84 | 53.91 | 43.128 | -0.3 (-0.55%) | 5,657,306 |
| 14 Sep 2017 | USD | 54.32 | 54.36 | 53.97 | 54.21 | 43.368 | -0.06 (-0.11%) | 1,016,120 |
| 13 Sep 2017 | USD | 54.23 | 54.415 | 54.07 | 54.27 | 43.416 | -0.11 (-0.20%) | 1,256,517 |
| 12 Sep 2017 | USD | 54.74 | 54.88 | 54.01 | 54.38 | 43.504 | -0.27 (-0.49%) | 892,602 |
| 11 Sep 2017 | USD | 54.33 | 55.13 | 54.18 | 54.65 | 43.72 | +0.32 (+0.59%) | 1,275,051 |
| 8 Sep 2017 | USD | 54.13 | 54.4 | 53.84 | 54.33 | 43.464 | +0.07 (+0.13%) | 756,781 |
| 7 Sep 2017 | USD | 54.18 | 54.5 | 53.96 | 54.26 | 43.408 | +0.22 (+0.41%) | 1,324,642 |
| 6 Sep 2017 | USD | 53.52 | 54.09 | 53.37 | 54.04 | 43.232 | +0.48 (+0.90%) | 1,434,829 |
