| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | USD | 35.48 | 36.08 | 35.46 | 35.93 | 35.93 | +0.48 (+1.35%) | 2,808,665 |
| 14 Mar 2017 | USD | 35.52 | 35.55 | 35.34 | 35.45 | 35.45 | -0.3 (-0.84%) | 1,089,457 |
| 13 Mar 2017 | USD | 35.8 | 35.97 | 35.64 | 35.75 | 35.75 | +0.07 (+0.20%) | 2,029,754 |
| 10 Mar 2017 | USD | 35.65 | 35.765 | 35.57 | 35.68 | 35.68 | +0.32 (+0.90%) | 729,513 |
| 9 Mar 2017 | USD | 35.4 | 35.53 | 35.08 | 35.36 | 35.36 | -0.12 (-0.34%) | 1,974,986 |
| 8 Mar 2017 | USD | 35.33 | 35.72 | 35.16 | 35.48 | 35.48 | +0.09 (+0.25%) | 703,910 |
| 7 Mar 2017 | USD | 35 | 35.49 | 35 | 35.39 | 35.39 | +0.45 (+1.29%) | 1,047,478 |
| 6 Mar 2017 | USD | 35.09 | 35.09 | 34.71 | 34.94 | 34.94 | -0.19 (-0.54%) | 606,466 |
| 3 Mar 2017 | USD | 34.51 | 35.185 | 34.36 | 35.13 | 35.13 | +0.53 (+1.53%) | 869,623 |
| 2 Mar 2017 | USD | 34.5 | 34.81 | 34.41 | 34.6 | 34.6 | +0.11 (+0.32%) | 986,758 |
| 1 Mar 2017 | USD | 34.75 | 35.12 | 34.42 | 34.49 | 34.49 | -0.2 (-0.58%) | 1,356,755 |
| 28 Feb 2017 | USD | 34.77 | 35.18 | 34.65 | 34.69 | 34.69 | -0.31 (-0.89%) | 1,078,196 |
| 27 Feb 2017 | USD | 34.94 | 35.1 | 34.79 | 35 | 35 | +0.05 (+0.14%) | 638,531 |
| 24 Feb 2017 | USD | 35.28 | 35.28 | 34.68 | 34.95 | 34.95 | -0.65 (-1.83%) | 1,053,024 |
| 23 Feb 2017 | USD | 35.63 | 35.99 | 35.51 | 35.6 | 35.6 | +0.01 (+0.03%) | 778,255 |
| 22 Feb 2017 | USD | 35.43 | 35.7 | 35.26 | 35.59 | 35.59 | +0.2 (+0.57%) | 537,883 |
| 21 Feb 2017 | USD | 35.35 | 35.4699 | 35.22 | 35.39 | 35.39 | -0.01 (-0.03%) | 1,530,459 |
| 20 Feb 2017 | USD | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 35.53 | 35.77 | 35.38 | 35.4 | 35.4 | -0.05 (-0.14%) | 1,090,316 |
| 16 Feb 2017 | USD | 35.36 | 35.5 | 35.135 | 35.45 | 35.45 | -0.01 (-0.03%) | 980,473 |
| 15 Feb 2017 | USD | 34.8 | 35.5 | 34.78 | 35.46 | 35.46 | +0.37 (+1.05%) | 1,307,072 |
| 14 Feb 2017 | USD | 35.11 | 35.15 | 34.84 | 35.09 | 35.09 | -0.11 (-0.31%) | 923,268 |
| 13 Feb 2017 | USD | 35.23 | 35.4199 | 35.09 | 35.2 | 35.2 | +0.17 (+0.49%) | 731,225 |
| 10 Feb 2017 | USD | 35.01 | 35.11 | 34.86 | 35.03 | 35.03 | -0.13 (-0.37%) | 2,010,973 |
| 9 Feb 2017 | USD | 35.47 | 35.7 | 35.06 | 35.16 | 35.16 | -0.49 (-1.37%) | 1,702,852 |
| 8 Feb 2017 | USD | 35.27 | 35.7 | 35.22 | 35.65 | 35.65 | +0.32 (+0.91%) | 1,808,833 |
| 7 Feb 2017 | USD | 34.96 | 35.39 | 34.96 | 35.33 | 35.33 | +0.21 (+0.60%) | 2,441,420 |
| 6 Feb 2017 | USD | 34.79 | 35.205 | 34.7101 | 35.12 | 35.12 | +0.29 (+0.83%) | 888,944 |
| 3 Feb 2017 | USD | 35.03 | 35.1 | 34.7875 | 34.83 | 34.83 | -0.12 (-0.34%) | 616,873 |
| 2 Feb 2017 | USD | 34.75 | 35.11 | 34.67 | 34.95 | 34.95 | +0.21 (+0.60%) | 1,082,983 |
