| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 53.34 | 53.945 | 53.25 | 53.87 | 17.9567 | +0.35 (+0.65%) | 4,441,004 |
| 12 Jun 2017 | USD | 53.08 | 53.54 | 52.49 | 53.52 | 17.84 | +0.47 (+0.89%) | 7,076,458 |
| 9 Jun 2017 | USD | 53.82 | 53.95 | 52.37 | 53.05 | 17.6833 | -0.71 (-1.32%) | 8,599,773 |
| 8 Jun 2017 | USD | 53.88 | 53.97 | 53.51 | 53.76 | 17.92 | -0.01 (-0.02%) | 5,310,934 |
| 7 Jun 2017 | USD | 53.86 | 53.97 | 53.3 | 53.77 | 17.9233 | -0.18 (-0.33%) | 7,877,651 |
| 6 Jun 2017 | USD | 54.1 | 54.43 | 53.92 | 53.95 | 17.9833 | -0.08 (-0.15%) | 6,060,287 |
| 5 Jun 2017 | USD | 54.59 | 55 | 53.745 | 54.03 | 18.01 | -0.51 (-0.94%) | 7,890,705 |
| 2 Jun 2017 | USD | 54.79 | 55.06 | 54.36 | 54.54 | 18.18 | -0.05 (-0.09%) | 5,367,094 |
| 1 Jun 2017 | USD | 54.21 | 54.7252 | 53.92 | 54.59 | 18.1967 | +0.42 (+0.78%) | 7,915,663 |
| 31 May 2017 | USD | 54.34 | 54.43 | 53.75 | 54.17 | 18.0567 | -0.05 (-0.09%) | 10,188,514 |
| 30 May 2017 | USD | 53.98 | 54.415 | 53.81 | 54.22 | 18.0733 | +0.26 (+0.48%) | 7,624,135 |
| 29 May 2017 | USD | 53.96 | 53.96 | 53.96 | 53.96 | 17.9867 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 53.63 | 54.23 | 53.47 | 53.96 | 17.9867 | +0.17 (+0.32%) | 10,793,499 |
| 25 May 2017 | USD | 51.7 | 54.045 | 51.7 | 53.79 | 17.93 | +1.46 (+2.79%) | 7,101,734 |
| 24 May 2017 | USD | 51.85 | 52.5 | 51.85 | 52.33 | 17.4433 | +0.53 (+1.02%) | 6,620,611 |
| 23 May 2017 | USD | 51.42 | 52.14 | 51.08 | 51.8 | 17.2667 | +0.34 (+0.66%) | 8,949,713 |
| 22 May 2017 | USD | 50.63 | 51.52 | 50.48 | 51.46 | 17.1533 | +1.08 (+2.14%) | 7,261,360 |
| 19 May 2017 | USD | 50.16 | 50.96 | 50.13 | 50.38 | 16.7933 | +0.15 (+0.30%) | 6,714,129 |
| 18 May 2017 | USD | 49 | 50.6 | 48.7702 | 50.23 | 16.7433 | +0.76 (+1.54%) | 10,579,296 |
| 17 May 2017 | USD | 50.52 | 50.58 | 49.16 | 49.47 | 16.49 | -1.65 (-3.23%) | 10,342,481 |
| 16 May 2017 | USD | 51.55 | 51.62 | 50.94 | 51.12 | 17.04 | -0.22 (-0.43%) | 9,479,071 |
| 15 May 2017 | USD | 52.11 | 52.27 | 51.295 | 51.34 | 17.1133 | -0.8 (-1.53%) | 8,694,232 |
| 12 May 2017 | USD | 52.07 | 52.45 | 51.78 | 52.14 | 17.38 | 0.0 (0.0%) | 3,837,416 |
| 11 May 2017 | USD | 51.5 | 52.32 | 51.35 | 52.14 | 17.38 | +0.42 (+0.81%) | 8,876,017 |
| 10 May 2017 | USD | 51.84 | 51.925 | 51.52 | 51.72 | 17.24 | -0.09 (-0.17%) | 4,499,693 |
| 9 May 2017 | USD | 51.69 | 52.21 | 51.66 | 51.81 | 17.27 | 0.0 (0.0%) | 4,351,571 |
| 8 May 2017 | USD | 52.5 | 52.65 | 51.76 | 51.81 | 17.27 | -0.69 (-1.31%) | 6,674,064 |
| 5 May 2017 | USD | 51.78 | 52.5 | 51.66 | 52.5 | 17.5 | +0.78 (+1.51%) | 6,749,517 |
| 4 May 2017 | USD | 51.59 | 51.85 | 51.39 | 51.72 | 17.24 | +0.2 (+0.39%) | 5,960,897 |
| 3 May 2017 | USD | 51.53 | 51.64 | 51.2 | 51.52 | 17.1733 | +0.03 (+0.06%) | 4,606,268 |
