| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | USD | 59.57 | 60.58 | 58.17 | 60.29 | 60.29 | +0.47 (+0.79%) | 1,617,900 |
| 28 Jun 2017 | USD | 60.47 | 61.16 | 59.45 | 59.82 | 59.82 | -0.47 (-0.78%) | 1,273,300 |
| 27 Jun 2017 | USD | 60.43 | 61.99 | 59.28 | 60.29 | 60.29 | -0.51 (-0.84%) | 1,195,500 |
| 26 Jun 2017 | USD | 63.15 | 63.17 | 59.5 | 60.8 | 60.8 | -1.77 (-2.83%) | 1,118,900 |
| 23 Jun 2017 | USD | 60.51 | 63.23 | 60.341 | 62.57 | 62.57 | +1.6 (+2.62%) | 3,828,300 |
| 22 Jun 2017 | USD | 61.15 | 61.5 | 60.49 | 60.97 | 60.97 | -0.09 (-0.15%) | 1,168,400 |
| 21 Jun 2017 | USD | 61.5 | 61.77 | 59.807 | 61.06 | 61.06 | -0.07 (-0.11%) | 1,397,000 |
| 20 Jun 2017 | USD | 60.68 | 61.71 | 60.167 | 61.13 | 61.13 | +0.6 (+0.99%) | 1,784,200 |
| 19 Jun 2017 | USD | 58.55 | 62 | 58.55 | 60.53 | 60.53 | +2.3 (+3.95%) | 2,219,800 |
| 16 Jun 2017 | USD | 56.55 | 58.66 | 55.84 | 58.23 | 58.23 | +1.69 (+2.99%) | 2,294,800 |
| 15 Jun 2017 | USD | 56.67 | 57.525 | 55.1 | 56.54 | 56.54 | -0.88 (-1.53%) | 1,155,600 |
| 14 Jun 2017 | USD | 58.09 | 58.09 | 56.68 | 57.42 | 57.42 | -0.83 (-1.42%) | 686,300 |
| 13 Jun 2017 | USD | 55.23 | 58.71 | 55.23 | 58.25 | 58.25 | +3.01 (+5.45%) | 1,272,600 |
| 12 Jun 2017 | USD | 56.82 | 57.31 | 55.04 | 55.24 | 55.24 | -1.74 (-3.05%) | 1,052,400 |
| 9 Jun 2017 | USD | 57.31 | 58.36 | 56.697 | 56.98 | 56.98 | -0.38 (-0.66%) | 836,900 |
| 8 Jun 2017 | USD | 57.25 | 57.83 | 56.49 | 57.36 | 57.36 | -0.04 (-0.07%) | 790,500 |
| 7 Jun 2017 | USD | 57.92 | 58.879 | 57.28 | 57.4 | 57.4 | -0.43 (-0.74%) | 1,191,300 |
| 6 Jun 2017 | USD | 57.25 | 58.16 | 57.01 | 57.83 | 57.83 | +0.37 (+0.64%) | 896,400 |
| 5 Jun 2017 | USD | 57.9 | 57.9 | 56.75 | 57.46 | 57.46 | -0.66 (-1.14%) | 1,077,800 |
| 2 Jun 2017 | USD | 56.4 | 58.41 | 56.21 | 58.12 | 58.12 | +1.96 (+3.49%) | 1,105,000 |
| 1 Jun 2017 | USD | 54.96 | 57.19 | 54.789 | 56.16 | 56.16 | +1.07 (+1.94%) | 1,247,000 |
| 31 May 2017 | USD | 55.94 | 56.72 | 54.1 | 55.09 | 55.09 | -0.73 (-1.31%) | 1,529,200 |
| 30 May 2017 | USD | 56.94 | 57.55 | 55.3 | 55.82 | 55.82 | -0.91 (-1.60%) | 1,717,000 |
| 29 May 2017 | USD | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 55.09 | 57.93 | 54.988 | 56.73 | 56.73 | +1.74 (+3.16%) | 1,850,800 |
| 25 May 2017 | USD | 54.61 | 55.39 | 54.52 | 54.99 | 54.99 | +0.69 (+1.27%) | 889,900 |
| 24 May 2017 | USD | 53.35 | 54.9 | 52.82 | 54.3 | 54.3 | +1.8 (+3.43%) | 1,154,500 |
| 23 May 2017 | USD | 54.13 | 55.9 | 51.89 | 52.5 | 52.5 | -2.19 (-4.00%) | 1,658,100 |
| 22 May 2017 | USD | 55.04 | 55.04 | 53.62 | 54.69 | 54.69 | -0.17 (-0.31%) | 773,700 |
| 19 May 2017 | USD | 53.85 | 55.665 | 53.41 | 54.86 | 54.86 | +1.05 (+1.95%) | 1,830,400 |
