| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | USD | 36.32 | 36.74 | 35.97 | 36.01 | 36.01 | -0.29 (-0.80%) | 2,222,373 |
| 8 Mar 2017 | USD | 36.16 | 36.56 | 36.15 | 36.3 | 36.3 | +0.14 (+0.39%) | 1,534,630 |
| 7 Mar 2017 | USD | 35.82 | 36.22 | 35.82 | 36.16 | 36.16 | +0.24 (+0.67%) | 1,640,358 |
| 6 Mar 2017 | USD | 36.19 | 36.22 | 35.6 | 35.92 | 35.92 | -0.51 (-1.40%) | 1,929,965 |
| 3 Mar 2017 | USD | 36.31 | 36.55 | 35.95 | 36.43 | 36.43 | +0.05 (+0.14%) | 1,508,283 |
| 2 Mar 2017 | USD | 36.09 | 36.59 | 36.01 | 36.38 | 36.38 | +0.22 (+0.61%) | 2,749,684 |
| 1 Mar 2017 | USD | 36.25 | 36.42 | 35.94 | 36.16 | 36.16 | +0.54 (+1.52%) | 2,200,812 |
| 28 Feb 2017 | USD | 35.67 | 35.79 | 35.42 | 35.62 | 35.62 | -0.1 (-0.28%) | 2,340,974 |
| 27 Feb 2017 | USD | 35.24 | 35.89 | 35.24 | 35.72 | 35.72 | +0.45 (+1.28%) | 1,487,755 |
| 24 Feb 2017 | USD | 35.48 | 35.69 | 35.19 | 35.27 | 35.27 | -0.43 (-1.20%) | 1,854,826 |
| 23 Feb 2017 | USD | 35.79 | 35.87 | 35.35 | 35.7 | 35.7 | +0.11 (+0.31%) | 1,858,201 |
| 22 Feb 2017 | USD | 35.43 | 35.67 | 35.3 | 35.59 | 35.59 | +0.1 (+0.28%) | 2,012,239 |
| 21 Feb 2017 | USD | 35.7 | 36.09 | 35.27 | 35.49 | 35.49 | -0.19 (-0.53%) | 2,623,428 |
| 20 Feb 2017 | USD | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 34.9 | 35.78 | 34.87 | 35.68 | 35.68 | +0.66 (+1.88%) | 2,990,647 |
| 16 Feb 2017 | USD | 35.46 | 35.63 | 34.73 | 35.02 | 35.02 | -0.42 (-1.19%) | 6,289,992 |
| 15 Feb 2017 | USD | 35.12 | 35.65 | 34.99 | 35.44 | 35.44 | +0.31 (+0.88%) | 2,870,437 |
| 14 Feb 2017 | USD | 34.49 | 35.22 | 34.32 | 35.13 | 35.13 | +0.64 (+1.86%) | 2,198,992 |
| 13 Feb 2017 | USD | 34.34 | 34.8 | 34.21 | 34.49 | 34.49 | +0.49 (+1.44%) | 3,108,330 |
| 10 Feb 2017 | USD | 32.79 | 34.94 | 32.48 | 34 | 34 | +2.43 (+7.70%) | 67,075 |
| 9 Feb 2017 | USD | 30.91 | 31.61 | 30.86 | 31.57 | 31.57 | +0.79 (+2.57%) | 1,848,979 |
| 8 Feb 2017 | USD | 30.86 | 30.86 | 30.43 | 30.78 | 30.78 | -0.17 (-0.55%) | 1,665,749 |
| 7 Feb 2017 | USD | 31.19 | 31.46 | 30.85 | 30.95 | 30.95 | -0.07 (-0.23%) | 1,582,281 |
| 6 Feb 2017 | USD | 31.22 | 31.35 | 30.98 | 31.02 | 31.02 | -0.47 (-1.49%) | 1,938,614 |
| 3 Feb 2017 | USD | 31.23 | 31.51 | 30.98 | 31.49 | 31.49 | +0.77 (+2.51%) | 1,851,427 |
| 2 Feb 2017 | USD | 30.45 | 30.78 | 30.21 | 30.72 | 30.72 | +0.23 (+0.75%) | 2,000,063 |
| 1 Feb 2017 | USD | 30.51 | 30.8 | 30.23 | 30.49 | 30.49 | +0.13 (+0.43%) | 1,993,982 |
| 31 Jan 2017 | USD | 30.09 | 30.39 | 29.84 | 30.36 | 30.36 | +0.27 (+0.90%) | 1,463,108 |
| 30 Jan 2017 | USD | 30.69 | 30.74 | 29.92 | 30.09 | 30.09 | -0.72 (-2.34%) | 2,428,525 |
| 27 Jan 2017 | USD | 31.08 | 31.08 | 30.31 | 30.81 | 30.81 | -0.2 (-0.64%) | 1,932,629 |
