| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 57.34 | 58.97 | 57.34 | 58.74 | 19.58 | +1.02 (+1.77%) | 6,224,725 |
| 5 Jan 2018 | USD | 57.58 | 57.949 | 56.915 | 57.72 | 19.24 | +0.94 (+1.66%) | 6,308,765 |
| 4 Jan 2018 | USD | 57.35 | 57.96 | 56.64 | 56.78 | 18.9267 | -0.27 (-0.47%) | 5,840,250 |
| 3 Jan 2018 | USD | 56.16 | 57.25 | 56.06 | 57.05 | 19.0167 | +0.71 (+1.26%) | 7,735,784 |
| 2 Jan 2018 | USD | 55.63 | 56.63 | 55.02 | 56.34 | 18.78 | +1.33 (+2.42%) | 5,881,334 |
| 1 Jan 2018 | USD | 55.01 | 55.01 | 55.01 | 55.01 | 18.3367 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 55 | 55.37 | 54.9436 | 55.01 | 18.3367 | +0.01 (+0.02%) | 3,135,655 |
| 28 Dec 2017 | USD | 55.36 | 55.46 | 54.4672 | 55 | 18.3333 | -0.14 (-0.25%) | 4,310,824 |
| 27 Dec 2017 | USD | 55.09 | 55.41 | 54.76 | 55.14 | 18.38 | +0.27 (+0.49%) | 6,822,635 |
| 26 Dec 2017 | USD | 55.07 | 55.365 | 54.77 | 54.87 | 18.29 | -0.13 (-0.24%) | 4,403,269 |
| 25 Dec 2017 | USD | 55 | 55 | 55 | 55 | 18.3333 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 54.86 | 55.29 | 54.61 | 55 | 18.3333 | +0.12 (+0.22%) | 5,647,176 |
| 21 Dec 2017 | USD | 55.85 | 56.08 | 54.82 | 54.88 | 18.2933 | -0.53 (-0.96%) | 9,212,343 |
| 20 Dec 2017 | USD | 55.35 | 55.9 | 55 | 55.41 | 18.47 | +0.56 (+1.02%) | 10,416,182 |
| 19 Dec 2017 | USD | 53.93 | 54.95 | 53.4 | 54.85 | 18.2833 | +1.26 (+2.35%) | 9,924,791 |
| 18 Dec 2017 | USD | 51.7 | 53.71 | 51.5 | 53.59 | 17.8633 | +0.66 (+1.25%) | 28,695,507 |
| 15 Dec 2017 | USD | 52.04 | 53.59 | 51.63 | 52.93 | 17.6433 | -4.38 (-7.64%) | 49,877,067 |
| 14 Dec 2017 | USD | 57.76 | 58.32 | 57.16 | 57.31 | 19.1033 | -0.38 (-0.66%) | 7,152,643 |
| 13 Dec 2017 | USD | 57.29 | 58.35 | 57.07 | 57.69 | 19.23 | +0.71 (+1.25%) | 6,821,419 |
| 12 Dec 2017 | USD | 57.08 | 57.4 | 56.41 | 56.98 | 18.9933 | +0.01 (+0.02%) | 5,625,370 |
| 11 Dec 2017 | USD | 56.4 | 56.99 | 56.175 | 56.97 | 18.99 | +0.51 (+0.90%) | 6,465,452 |
| 8 Dec 2017 | USD | 56.36 | 56.75 | 56.2 | 56.46 | 18.82 | +0.3 (+0.53%) | 3,918,345 |
| 7 Dec 2017 | USD | 55.47 | 56.44 | 55.37 | 56.16 | 18.72 | +0.53 (+0.95%) | 4,991,012 |
| 6 Dec 2017 | USD | 55.84 | 56.3436 | 55.565 | 55.63 | 18.5433 | -0.16 (-0.29%) | 5,744,632 |
| 5 Dec 2017 | USD | 57.26 | 57.39 | 55.69 | 55.79 | 18.5967 | -1.2 (-2.11%) | 8,104,136 |
| 4 Dec 2017 | USD | 56.45 | 58.25 | 56.42 | 56.99 | 18.9967 | +0.85 (+1.51%) | 11,689,404 |
| 1 Dec 2017 | USD | 55.23 | 56.32 | 54.8 | 56.14 | 18.7133 | +0.39 (+0.70%) | 10,325,548 |
| 30 Nov 2017 | USD | 54.4 | 56.17 | 54.15 | 55.75 | 18.5833 | +1.31 (+2.41%) | 14,537,935 |
| 29 Nov 2017 | USD | 51.91 | 54.72 | 51.5144 | 54.44 | 18.1467 | +2.31 (+4.43%) | 11,155,716 |
| 28 Nov 2017 | USD | 50.69 | 52.18 | 50.44 | 52.13 | 17.3767 | +1.47 (+2.90%) | 6,799,077 |
