| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 49.67 | 49.69 | 48.69 | 48.99 | 16.33 | -0.79 (-1.59%) | 7,853,275 |
| 4 Sep 2017 | USD | 49.78 | 49.78 | 49.78 | 49.78 | 16.5933 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 50.38 | 50.58 | 49.76 | 49.78 | 16.5933 | -0.42 (-0.84%) | 4,534,630 |
| 31 Aug 2017 | USD | 50.39 | 50.86 | 49.79 | 50.2 | 16.7333 | -0.21 (-0.42%) | 5,919,647 |
| 30 Aug 2017 | USD | 49.69 | 50.66 | 49.5 | 50.41 | 16.8033 | +0.63 (+1.27%) | 6,197,489 |
| 29 Aug 2017 | USD | 49 | 49.92 | 48.9 | 49.78 | 16.5933 | +0.28 (+0.57%) | 5,912,984 |
| 28 Aug 2017 | USD | 49 | 49.57 | 48.905 | 49.5 | 16.5 | +0.65 (+1.33%) | 5,519,167 |
| 25 Aug 2017 | USD | 48.42 | 49.111 | 48.405 | 48.85 | 16.2833 | +0.47 (+0.97%) | 4,292,796 |
| 24 Aug 2017 | USD | 49.09 | 49.19 | 48.1175 | 48.38 | 16.1267 | -0.49 (-1.00%) | 5,472,868 |
| 23 Aug 2017 | USD | 49.56 | 49.72 | 48.51 | 48.87 | 16.29 | -1.05 (-2.10%) | 5,171,403 |
| 22 Aug 2017 | USD | 49.07 | 50 | 48.97 | 49.92 | 16.64 | +1.22 (+2.51%) | 5,843,497 |
| 21 Aug 2017 | USD | 48.7 | 48.81 | 48.11 | 48.7 | 16.2333 | -0.08 (-0.16%) | 5,743,488 |
| 18 Aug 2017 | USD | 48.67 | 49.29 | 48.16 | 48.78 | 16.26 | -0.1 (-0.20%) | 6,910,756 |
| 17 Aug 2017 | USD | 50.11 | 50.37 | 48.87 | 48.88 | 16.2933 | -1.5 (-2.98%) | 7,630,592 |
| 16 Aug 2017 | USD | 51.37 | 51.38 | 50.33 | 50.38 | 16.7933 | -0.75 (-1.47%) | 5,793,953 |
| 15 Aug 2017 | USD | 50.89 | 51.14 | 50.63 | 51.13 | 17.0433 | +0.38 (+0.75%) | 5,510,287 |
| 14 Aug 2017 | USD | 50.66 | 50.95 | 50.5011 | 50.75 | 16.9167 | +0.48 (+0.95%) | 6,039,872 |
| 11 Aug 2017 | USD | 50.08 | 50.73 | 50.08 | 50.27 | 16.7567 | +0.43 (+0.86%) | 4,785,819 |
| 10 Aug 2017 | USD | 50.46 | 50.76 | 49.71 | 49.84 | 16.6133 | -0.86 (-1.70%) | 7,081,760 |
| 9 Aug 2017 | USD | 50.03 | 50.71 | 49.825 | 50.7 | 16.9 | +0.56 (+1.12%) | 6,759,969 |
| 8 Aug 2017 | USD | 49.44 | 50.22 | 49.23 | 50.14 | 16.7133 | +0.52 (+1.05%) | 7,443,223 |
| 7 Aug 2017 | USD | 48.81 | 49.715 | 48.45 | 49.62 | 16.54 | +0.88 (+1.81%) | 6,396,441 |
| 4 Aug 2017 | USD | 49.46 | 49.47 | 48.63 | 48.74 | 16.2467 | -0.53 (-1.08%) | 6,483,546 |
| 3 Aug 2017 | USD | 48 | 49.3 | 48 | 49.27 | 16.4233 | +1.13 (+2.35%) | 8,560,651 |
| 2 Aug 2017 | USD | 48.36 | 48.64 | 47.99 | 48.14 | 16.0467 | -0.46 (-0.95%) | 8,841,222 |
| 1 Aug 2017 | USD | 49.29 | 49.4 | 48.41 | 48.6 | 16.2 | -0.74 (-1.50%) | 12,204,543 |
| 31 Jul 2017 | USD | 49.95 | 50.1 | 49.28 | 49.34 | 16.4467 | -0.65 (-1.30%) | 6,718,984 |
| 28 Jul 2017 | USD | 49.37 | 50.24 | 48.86 | 49.99 | 16.6633 | -0.01 (-0.02%) | 9,918,394 |
| 27 Jul 2017 | USD | 52.09 | 52.11 | 49.31 | 50 | 16.6667 | -2.06 (-3.96%) | 15,549,881 |
| 26 Jul 2017 | USD | 51.45 | 52.4 | 50.86 | 52.06 | 17.3533 | +0.5 (+0.97%) | 9,478,641 |
