| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 53.62 | 53.81 | 53.03 | 53.27 | 53.27 | -0.31 (-0.58%) | 603,923 |
| 25 Apr 2017 | USD | 53.48 | 54.07 | 53.41 | 53.58 | 53.58 | -0.17 (-0.32%) | 693,536 |
| 24 Apr 2017 | USD | 54.52 | 54.65 | 53.47 | 53.75 | 53.75 | -0.405 (-0.75%) | 969,967 |
| 21 Apr 2017 | USD | 54.54 | 54.58 | 53.89 | 54.155 | 54.155 | -0.415 (-0.76%) | 454,038 |
| 20 Apr 2017 | USD | 53.76 | 54.65 | 53.51 | 54.57 | 54.57 | +0.95 (+1.77%) | 988,178 |
| 19 Apr 2017 | USD | 53.19 | 53.91 | 53.19 | 53.62 | 53.62 | +0.06 (+0.11%) | 824,214 |
| 18 Apr 2017 | USD | 53.05 | 53.68 | 53.05 | 53.56 | 53.56 | +0.45 (+0.85%) | 762,359 |
| 17 Apr 2017 | USD | 52.52 | 53.45 | 52.46 | 53.11 | 53.11 | +0.69 (+1.32%) | 750,558 |
| 14 Apr 2017 | USD | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 52.87 | 53.38 | 52.15 | 52.42 | 52.42 | -0.39 (-0.74%) | 1,278,133 |
| 12 Apr 2017 | USD | 52.9 | 53.22 | 52.305 | 52.81 | 52.81 | -0.12 (-0.23%) | 1,399,687 |
| 11 Apr 2017 | USD | 52.77 | 53.08 | 52.705 | 52.93 | 52.93 | +0.4 (+0.76%) | 1,471,145 |
| 10 Apr 2017 | USD | 51.8 | 52.69 | 51.755 | 52.53 | 52.53 | +0.66 (+1.27%) | 1,726,406 |
| 7 Apr 2017 | USD | 51.77 | 52.08 | 51.4 | 51.87 | 51.87 | +0.2 (+0.39%) | 828,997 |
| 6 Apr 2017 | USD | 51.49 | 51.82 | 51.19 | 51.67 | 51.67 | +0.36 (+0.70%) | 1,182,917 |
| 5 Apr 2017 | USD | 51.35 | 52.22 | 51.1 | 51.31 | 51.31 | +0.13 (+0.25%) | 1,164,044 |
| 4 Apr 2017 | USD | 50.97 | 51.34 | 50.74 | 51.18 | 51.18 | +0.22 (+0.43%) | 732,456 |
| 3 Apr 2017 | USD | 51.16 | 51.3 | 50.56 | 50.96 | 50.96 | -0.51 (-0.99%) | 1,264,669 |
| 31 Mar 2017 | USD | 51.19 | 51.91 | 50.98 | 51.47 | 51.47 | +0.4 (+0.78%) | 1,089,701 |
| 30 Mar 2017 | USD | 51.13 | 51.28 | 50.56 | 51.07 | 51.07 | +0.06 (+0.12%) | 884,202 |
| 29 Mar 2017 | USD | 50.21 | 51.06 | 49.96 | 51.01 | 51.01 | +0.43 (+0.85%) | 977,806 |
| 28 Mar 2017 | USD | 50.32 | 50.62 | 49.7 | 50.58 | 50.58 | +0.28 (+0.56%) | 779,828 |
| 27 Mar 2017 | USD | 50.49 | 50.64 | 49.76 | 50.3 | 50.3 | -0.32 (-0.63%) | 991,801 |
| 24 Mar 2017 | USD | 50.84 | 51.115 | 50.39 | 50.62 | 50.62 | -0.19 (-0.37%) | 1,022,548 |
| 23 Mar 2017 | USD | 50.73 | 51.55 | 50.51 | 50.81 | 50.81 | +0.01 (+0.02%) | 761,840 |
| 22 Mar 2017 | USD | 50.33 | 50.98 | 50.04 | 50.8 | 50.8 | +0.68 (+1.36%) | 605,420 |
| 21 Mar 2017 | USD | 50.81 | 51.28 | 50.02 | 50.12 | 50.12 | -0.71 (-1.40%) | 1,143,538 |
| 20 Mar 2017 | USD | 51.25 | 51.58 | 50.74 | 50.83 | 50.83 | -0.35 (-0.68%) | 746,854 |
| 17 Mar 2017 | USD | 50.74 | 51.26 | 50.07 | 51.18 | 51.18 | +0.79 (+1.57%) | 1,602,350 |
| 16 Mar 2017 | USD | 50.75 | 50.91 | 50.04 | 50.39 | 50.39 | -0.43 (-0.85%) | 1,209,500 |
