| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 57.68 | 57.7899 | 57.121 | 57.64 | 57.64 | +0.31 (+0.54%) | 646,533 |
| 6 Jun 2017 | USD | 57.96 | 58.644 | 57.0401 | 57.33 | 57.33 | -0.75 (-1.29%) | 627,150 |
| 5 Jun 2017 | USD | 57.74 | 58.3 | 57.52 | 58.08 | 58.08 | +0.1 (+0.17%) | 1,276,594 |
| 2 Jun 2017 | USD | 56.86 | 58.015 | 56.448 | 57.98 | 57.98 | +1.6 (+2.84%) | 644,380 |
| 1 Jun 2017 | USD | 56.45 | 56.89 | 55.79 | 56.38 | 56.38 | +0.12 (+0.21%) | 1,749,387 |
| 31 May 2017 | USD | 56.5 | 56.85 | 56.02 | 56.26 | 56.26 | -0.03 (-0.05%) | 1,180,783 |
| 30 May 2017 | USD | 56.72 | 56.82 | 56.27 | 56.29 | 56.29 | -0.34 (-0.60%) | 716,187 |
| 29 May 2017 | USD | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 57.19 | 57.37 | 56.34 | 56.63 | 56.63 | -0.59 (-1.03%) | 734,023 |
| 25 May 2017 | USD | 56.61 | 57.9 | 56.44 | 57.22 | 57.22 | +0.8 (+1.42%) | 1,278,966 |
| 24 May 2017 | USD | 56.04 | 56.8 | 56.04 | 56.42 | 56.42 | +0.61 (+1.09%) | 982,376 |
| 23 May 2017 | USD | 56.38 | 56.6943 | 55.68 | 55.81 | 55.81 | +0.04 (+0.07%) | 865,506 |
| 22 May 2017 | USD | 54.89 | 56.29 | 54.87 | 55.77 | 55.77 | +0.95 (+1.73%) | 888,506 |
| 19 May 2017 | USD | 54.66 | 55.28 | 54.1601 | 54.82 | 54.82 | +0.39 (+0.72%) | 722,324 |
| 18 May 2017 | USD | 54.36 | 54.63 | 54.03 | 54.43 | 54.43 | -0.17 (-0.31%) | 527,093 |
| 17 May 2017 | USD | 54.28 | 54.89 | 54.1 | 54.6 | 54.6 | +0.15 (+0.28%) | 691,150 |
| 16 May 2017 | USD | 54.91 | 54.92 | 54.21 | 54.45 | 54.45 | -0.33 (-0.60%) | 500,706 |
| 15 May 2017 | USD | 53.98 | 55.06 | 53.791 | 54.78 | 54.78 | +0.97 (+1.80%) | 756,305 |
| 12 May 2017 | USD | 53.73 | 54.1 | 53.58 | 53.81 | 53.81 | +0.05 (+0.09%) | 509,192 |
| 11 May 2017 | USD | 54.06 | 54.15 | 53.68 | 53.76 | 53.76 | -0.48 (-0.88%) | 860,907 |
| 10 May 2017 | USD | 53.87 | 54.47 | 53.7607 | 54.24 | 54.24 | +0.39 (+0.72%) | 369,265 |
| 9 May 2017 | USD | 54.95 | 55.12 | 53.76 | 53.85 | 53.85 | -1.12 (-2.04%) | 630,488 |
| 8 May 2017 | USD | 55.06 | 55.38 | 54.26 | 54.97 | 54.97 | +0.04 (+0.07%) | 878,488 |
| 5 May 2017 | USD | 54.52 | 54.98 | 54.24 | 54.93 | 54.93 | +0.56 (+1.03%) | 782,407 |
| 4 May 2017 | USD | 54.43 | 54.66 | 53.06 | 54.37 | 54.37 | +0.27 (+0.50%) | 1,369,547 |
| 3 May 2017 | USD | 54.71 | 54.71 | 53.77 | 54.1 | 54.1 | -0.55 (-1.01%) | 1,325,546 |
| 2 May 2017 | USD | 55.2 | 55.2 | 54.13 | 54.65 | 54.65 | -0.58 (-1.05%) | 788,449 |
| 1 May 2017 | USD | 54.81 | 55.388 | 54.37 | 55.23 | 55.23 | +0.59 (+1.08%) | 744,885 |
| 28 Apr 2017 | USD | 54.34 | 54.69 | 54.016 | 54.64 | 54.64 | +0.23 (+0.42%) | 731,799 |
| 27 Apr 2017 | USD | 53.35 | 54.71 | 53.21 | 54.41 | 54.41 | +1.14 (+2.14%) | 888,303 |
