| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | USD | 58.93 | 59.01 | 56.46 | 56.51 | 56.51 | -2.56 (-4.33%) | 1,197,035 |
| 9 Aug 2017 | USD | 59.56 | 59.96 | 58.74 | 59.07 | 59.07 | -0.32 (-0.54%) | 629,256 |
| 8 Aug 2017 | USD | 61.2 | 61.38 | 59.26 | 59.39 | 59.39 | -1.29 (-2.13%) | 1,050,069 |
| 7 Aug 2017 | USD | 59.7 | 61.74 | 59.09 | 60.68 | 60.68 | +1.93 (+3.29%) | 1,715,879 |
| 4 Aug 2017 | USD | 61.22 | 61.41 | 56.76 | 58.75 | 58.75 | -2.46 (-4.02%) | 1,912,905 |
| 3 Aug 2017 | USD | 62.5 | 63.11 | 60.505 | 61.21 | 61.21 | -0.02 (-0.03%) | 2,289,140 |
| 2 Aug 2017 | USD | 61.33 | 61.84 | 60.77 | 61.23 | 61.23 | +0.34 (+0.56%) | 1,218,900 |
| 1 Aug 2017 | USD | 62.45 | 62.5 | 60.68 | 60.89 | 60.89 | -1.08 (-1.74%) | 1,034,100 |
| 31 Jul 2017 | USD | 62.83 | 63.02 | 61.72 | 61.97 | 61.97 | -0.56 (-0.90%) | 971,800 |
| 28 Jul 2017 | USD | 61.04 | 62.84 | 60.01 | 62.53 | 62.53 | +0.55 (+0.89%) | 1,024,600 |
| 27 Jul 2017 | USD | 63.56 | 63.56 | 61.37 | 61.98 | 61.98 | -1.47 (-2.32%) | 884,400 |
| 26 Jul 2017 | USD | 63.71 | 63.71 | 62.39 | 63.45 | 63.45 | -0.27 (-0.42%) | 1,052,800 |
| 25 Jul 2017 | USD | 64 | 64.41 | 63.21 | 63.72 | 63.72 | +0.1 (+0.16%) | 2,078,900 |
| 24 Jul 2017 | USD | 63.33 | 63.99 | 62.82 | 63.62 | 63.62 | +0.4 (+0.63%) | 1,265,300 |
| 21 Jul 2017 | USD | 62.35 | 63.48 | 62 | 63.22 | 63.22 | +0.44 (+0.70%) | 2,416,200 |
| 20 Jul 2017 | USD | 61.51 | 63 | 60.21 | 62.78 | 62.78 | +1.75 (+2.87%) | 3,347,300 |
| 19 Jul 2017 | USD | 60.35 | 61.44 | 60.03 | 61.03 | 61.03 | +0.52 (+0.86%) | 2,524,200 |
| 18 Jul 2017 | USD | 60.91 | 61.39 | 59.87 | 60.51 | 60.51 | -0.39 (-0.64%) | 1,278,500 |
| 17 Jul 2017 | USD | 60.5 | 60.95 | 60.25 | 60.9 | 60.9 | +0.29 (+0.48%) | 1,201,500 |
| 14 Jul 2017 | USD | 60.84 | 61.25 | 60.38 | 60.61 | 60.61 | -0.17 (-0.28%) | 1,017,400 |
| 13 Jul 2017 | USD | 62.03 | 62.03 | 60.37 | 60.78 | 60.78 | -1.17 (-1.89%) | 4,150,900 |
| 12 Jul 2017 | USD | 62.24 | 62.7 | 61.66 | 61.95 | 61.95 | +0.18 (+0.29%) | 883,500 |
| 11 Jul 2017 | USD | 61.64 | 62.19 | 60.66 | 61.77 | 61.77 | -0.36 (-0.58%) | 1,163,100 |
| 10 Jul 2017 | USD | 61.25 | 62.24 | 61.05 | 62.13 | 62.13 | +1.82 (+3.02%) | 1,572,500 |
| 7 Jul 2017 | USD | 60.86 | 61.445 | 59.16 | 60.31 | 60.31 | -0.91 (-1.49%) | 1,118,100 |
| 6 Jul 2017 | USD | 61.56 | 61.86 | 60.68 | 61.22 | 61.22 | -0.71 (-1.15%) | 561,400 |
| 5 Jul 2017 | USD | 62.14 | 62.47 | 61.3 | 61.93 | 61.93 | -0.21 (-0.34%) | 1,185,100 |
| 4 Jul 2017 | USD | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 60.12 | 62.3 | 59.4 | 62.14 | 62.14 | +1.97 (+3.27%) | 856,700 |
| 30 Jun 2017 | USD | 60.27 | 60.48 | 59.09 | 60.17 | 60.17 | -0.12 (-0.20%) | 1,011,800 |
