| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2018 | USD | 55.48 | 56 | 53.91 | 54.74 | 18.2467 | -0.97 (-1.74%) | 5,791,160 |
| 30 Mar 2018 | USD | 55.71 | 55.71 | 55.71 | 55.71 | 18.57 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 54.52 | 56.39 | 54.31 | 55.71 | 18.57 | +1.4 (+2.58%) | 4,948,717 |
| 28 Mar 2018 | USD | 54.87 | 55 | 53.71 | 54.31 | 18.1033 | -0.39 (-0.71%) | 7,638,134 |
| 27 Mar 2018 | USD | 55.96 | 56.56 | 54.37 | 54.7 | 18.2333 | -0.95 (-1.71%) | 5,470,283 |
| 26 Mar 2018 | USD | 55.21 | 55.87 | 54.33 | 55.65 | 18.55 | +1.38 (+2.54%) | 5,647,384 |
| 23 Mar 2018 | USD | 55.33 | 56.23 | 54.19 | 54.27 | 18.09 | -1.02 (-1.84%) | 5,257,249 |
| 22 Mar 2018 | USD | 56.43 | 56.64 | 55.17 | 55.29 | 18.43 | -1.61 (-2.83%) | 5,113,336 |
| 21 Mar 2018 | USD | 56.92 | 57.76 | 56.54 | 56.9 | 18.9667 | -0.07 (-0.12%) | 3,806,813 |
| 20 Mar 2018 | USD | 57.01 | 57.46 | 56.78 | 56.97 | 18.99 | +0.28 (+0.49%) | 3,595,023 |
| 19 Mar 2018 | USD | 56.58 | 56.97 | 55.91 | 56.69 | 18.8967 | -0.23 (-0.40%) | 4,583,315 |
| 16 Mar 2018 | USD | 56.8 | 57.51 | 56.5501 | 56.92 | 18.9733 | +0.17 (+0.30%) | 8,754,202 |
| 15 Mar 2018 | USD | 56.85 | 57.07 | 56.26 | 56.75 | 18.9167 | -0.08 (-0.14%) | 5,018,746 |
| 14 Mar 2018 | USD | 57.87 | 57.92 | 56.495 | 56.83 | 18.9433 | -0.65 (-1.13%) | 5,209,352 |
| 13 Mar 2018 | USD | 58.07 | 58.4 | 57.34 | 57.48 | 19.16 | -0.11 (-0.19%) | 4,928,561 |
| 12 Mar 2018 | USD | 57.99 | 58.05 | 57.36 | 57.59 | 19.1967 | -0.41 (-0.71%) | 4,071,118 |
| 9 Mar 2018 | USD | 56.82 | 58 | 56.6 | 58 | 19.3333 | +1.75 (+3.11%) | 6,168,366 |
| 8 Mar 2018 | USD | 56.36 | 56.77 | 55.32 | 56.25 | 18.75 | 0.0 (0.0%) | 4,660,374 |
| 7 Mar 2018 | USD | 55.95 | 56.73 | 55.68 | 56.25 | 18.75 | +0.11 (+0.20%) | 5,510,799 |
| 6 Mar 2018 | USD | 56.5 | 57.15 | 55.79 | 56.14 | 18.7133 | -0.24 (-0.43%) | 7,768,046 |
| 5 Mar 2018 | USD | 54.83 | 56.47 | 53.78 | 56.38 | 18.7933 | +1.34 (+2.43%) | 9,658,595 |
| 2 Mar 2018 | USD | 54.39 | 55.35 | 53.58 | 55.04 | 18.3467 | +0.52 (+0.95%) | 11,229,009 |
| 1 Mar 2018 | USD | 53.95 | 55.74 | 53.13 | 54.52 | 18.1733 | +0.8 (+1.49%) | 13,347,694 |
| 28 Feb 2018 | USD | 55.03 | 55.42 | 53.645 | 53.72 | 17.9067 | -1.4 (-2.54%) | 9,933,526 |
| 27 Feb 2018 | USD | 56.24 | 56.99 | 55.09 | 55.12 | 18.3733 | -1.09 (-1.94%) | 7,013,393 |
| 26 Feb 2018 | USD | 56.23 | 56.69 | 55.635 | 56.21 | 18.7367 | +0.37 (+0.66%) | 6,677,500 |
| 23 Feb 2018 | USD | 55.45 | 55.87 | 54.58 | 55.84 | 18.6133 | +0.85 (+1.55%) | 4,568,053 |
| 22 Feb 2018 | USD | 55.27 | 55.67 | 54.54 | 54.99 | 18.33 | +0.03 (+0.05%) | 5,161,030 |
| 21 Feb 2018 | USD | 54.6 | 56.37 | 54.45 | 54.96 | 18.32 | +0.37 (+0.68%) | 5,810,725 |
| 20 Feb 2018 | USD | 55.73 | 55.97 | 54.32 | 54.59 | 18.1967 | -1.51 (-2.69%) | 6,388,391 |
