| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 45.44 | 45.83 | 45.44 | 45.78 | 36.624 | +0.33 (+0.73%) | 1,036,716 |
| 6 Feb 2017 | USD | 45.6 | 45.83 | 45.12 | 45.45 | 36.36 | -0.25 (-0.55%) | 682,405 |
| 3 Feb 2017 | USD | 45.23 | 46.005 | 45.23 | 45.7 | 36.56 | +0.56 (+1.24%) | 1,182,574 |
| 2 Feb 2017 | USD | 45.19 | 45.39 | 45.03 | 45.14 | 36.112 | +0.13 (+0.29%) | 865,262 |
| 1 Feb 2017 | USD | 45.36 | 45.57 | 44.745 | 45.01 | 36.008 | -0.59 (-1.29%) | 946,794 |
| 31 Jan 2017 | USD | 45.66 | 45.84 | 45.37 | 45.6 | 36.48 | +0.12 (+0.26%) | 1,343,934 |
| 30 Jan 2017 | USD | 45.71 | 45.71 | 45.105 | 45.48 | 36.384 | -0.11 (-0.24%) | 748,919 |
| 27 Jan 2017 | USD | 45.84 | 45.85 | 45.11 | 45.59 | 36.472 | -0.1 (-0.22%) | 787,209 |
| 26 Jan 2017 | USD | 45.79 | 46.1 | 45.37 | 45.69 | 36.552 | -0.35 (-0.76%) | 1,333,040 |
| 25 Jan 2017 | USD | 45.89 | 46.34 | 45.77 | 46.04 | 36.832 | +0.18 (+0.39%) | 994,090 |
| 24 Jan 2017 | USD | 45.42 | 45.89 | 45.42 | 45.86 | 36.688 | +0.41 (+0.90%) | 950,499 |
| 23 Jan 2017 | USD | 45.11 | 45.54 | 45.08 | 45.45 | 36.36 | +0.43 (+0.96%) | 984,366 |
| 20 Jan 2017 | USD | 44.71 | 45.03 | 44.61 | 45.02 | 36.016 | +0.41 (+0.92%) | 1,149,385 |
| 19 Jan 2017 | USD | 44.69 | 44.9 | 44.43 | 44.61 | 35.688 | -0.16 (-0.36%) | 785,821 |
| 18 Jan 2017 | USD | 44.48 | 44.81 | 44.427 | 44.77 | 35.816 | +0.31 (+0.70%) | 938,704 |
| 17 Jan 2017 | USD | 44 | 44.8586 | 43.96 | 44.46 | 35.568 | +0.5 (+1.14%) | 1,043,186 |
| 16 Jan 2017 | USD | 43.96 | 43.96 | 43.96 | 43.96 | 35.168 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 44.16 | 44.18 | 43.72 | 43.96 | 35.168 | -0.21 (-0.48%) | 957,850 |
| 12 Jan 2017 | USD | 44.3 | 44.57 | 43.775 | 44.17 | 35.336 | -0.18 (-0.41%) | 1,266,561 |
| 11 Jan 2017 | USD | 44.45 | 44.81 | 44.2503 | 44.35 | 35.48 | -0.22 (-0.49%) | 896,114 |
| 10 Jan 2017 | USD | 44.63 | 44.76 | 44.293 | 44.57 | 35.656 | -0.18 (-0.40%) | 883,627 |
| 9 Jan 2017 | USD | 44.9 | 45.04 | 44.74 | 44.75 | 35.8 | -0.31 (-0.69%) | 785,035 |
| 6 Jan 2017 | USD | 45.02 | 45.22 | 44.9 | 45.06 | 36.048 | -0.22 (-0.49%) | 1,007,794 |
| 5 Jan 2017 | USD | 45.28 | 45.63 | 44.85 | 45.28 | 36.224 | -0.3 (-0.66%) | 1,002,904 |
| 4 Jan 2017 | USD | 45.44 | 45.86 | 45.21 | 45.58 | 36.464 | +0.5 (+1.11%) | 1,138,911 |
| 3 Jan 2017 | USD | 45.16 | 45.31 | 44.743 | 45.08 | 36.064 | +0.16 (+0.36%) | 1,262,752 |
| 2 Jan 2017 | USD | 44.92 | 44.92 | 44.92 | 44.92 | 35.936 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 45.25 | 45.31 | 44.77 | 44.92 | 35.936 | -0.21 (-0.47%) | 680,314 |
| 29 Dec 2016 | USD | 44.92 | 45.23 | 44.76 | 45.13 | 36.104 | +0.28 (+0.62%) | 531,765 |
| 28 Dec 2016 | USD | 44.98 | 45.22 | 44.85 | 44.85 | 35.88 | -0.14 (-0.31%) | 544,209 |
