| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | USD | 47.27 | 48.29 | 47.27 | 47.68 | 15.8933 | +0.42 (+0.89%) | 14,773,744 |
| 6 Feb 2017 | USD | 46.55 | 47.26 | 46.5392 | 47.26 | 15.7533 | +0.47 (+1.00%) | 8,877,459 |
| 3 Feb 2017 | USD | 46.24 | 46.96 | 46.16 | 46.79 | 15.5967 | +0.48 (+1.04%) | 8,474,918 |
| 2 Feb 2017 | USD | 46.69 | 46.92 | 46.1 | 46.31 | 15.4367 | -0.78 (-1.66%) | 10,377,199 |
| 1 Feb 2017 | USD | 46.55 | 47.19 | 46.41 | 47.09 | 15.6967 | +0.7 (+1.51%) | 11,808,919 |
| 31 Jan 2017 | USD | 46.97 | 47.49 | 46.06 | 46.39 | 15.4633 | -1.1 (-2.32%) | 17,976,347 |
| 30 Jan 2017 | USD | 47.8 | 48.09 | 46.725 | 47.49 | 15.83 | -0.57 (-1.19%) | 15,181,303 |
| 27 Jan 2017 | USD | 48.83 | 48.93 | 47.67 | 48.06 | 16.02 | -0.54 (-1.11%) | 12,813,125 |
| 26 Jan 2017 | USD | 47.79 | 49.13 | 47.56 | 48.6 | 16.2 | +0.81 (+1.69%) | 18,203,048 |
| 25 Jan 2017 | USD | 47.24 | 47.84 | 46.9 | 47.79 | 15.93 | +1.1 (+2.36%) | 18,040,044 |
| 24 Jan 2017 | USD | 45.89 | 47.28 | 45.86 | 46.69 | 15.5633 | +0.7 (+1.52%) | 16,824,563 |
| 23 Jan 2017 | USD | 44.66 | 46.07 | 44.5597 | 45.99 | 15.33 | +1.66 (+3.74%) | 23,485,053 |
| 20 Jan 2017 | USD | 44.5 | 44.7 | 42.875 | 44.33 | 14.7767 | -1.18 (-2.59%) | 45,342,351 |
| 19 Jan 2017 | USD | 43.23 | 45.61 | 42.66 | 45.51 | 15.17 | +8.63 (+23.40%) | 98,506,114 |
| 18 Jan 2017 | USD | 36.54 | 37.4 | 36.21 | 36.88 | 12.2933 | -1.21 (-3.18%) | 20,660,656 |
| 17 Jan 2017 | USD | 38.75 | 38.8 | 37.865 | 38.09 | 12.6967 | -0.71 (-1.83%) | 18,270,995 |
| 16 Jan 2017 | USD | 38.8 | 38.8 | 38.8 | 38.8 | 12.9333 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 38.21 | 38.82 | 38.1 | 38.8 | 12.9333 | +0.42 (+1.09%) | 13,828,079 |
| 12 Jan 2017 | USD | 38.06 | 38.39 | 37.8 | 38.38 | 12.7933 | +0.34 (+0.89%) | 8,134,467 |
| 11 Jan 2017 | USD | 37.32 | 38.11 | 37.32 | 38.04 | 12.68 | +0.62 (+1.66%) | 9,882,619 |
| 10 Jan 2017 | USD | 36.89 | 37.57 | 36.78 | 37.42 | 12.4733 | +0.43 (+1.16%) | 8,163,501 |
| 9 Jan 2017 | USD | 37.57 | 37.65 | 36.98 | 36.99 | 12.33 | -0.53 (-1.41%) | 7,406,908 |
| 6 Jan 2017 | USD | 36.71 | 37.725 | 35.96 | 37.52 | 12.5067 | +0.53 (+1.43%) | 12,350,244 |
| 5 Jan 2017 | USD | 36.41 | 37.38 | 36.4 | 36.99 | 12.33 | +0.36 (+0.98%) | 11,583,171 |
| 4 Jan 2017 | USD | 36.05 | 36.71 | 35.95 | 36.63 | 12.21 | +0.74 (+2.06%) | 7,255,928 |
| 3 Jan 2017 | USD | 36.15 | 36.64 | 35.59 | 35.89 | 11.9633 | -0.04 (-0.11%) | 6,535,008 |
| 2 Jan 2017 | USD | 35.93 | 35.93 | 35.93 | 35.93 | 11.9767 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 36.35 | 36.4 | 35.79 | 35.93 | 11.9767 | -0.3 (-0.83%) | 5,453,783 |
| 29 Dec 2016 | USD | 36.61 | 36.64 | 36.16 | 36.23 | 12.0767 | -0.29 (-0.79%) | 3,472,928 |
| 28 Dec 2016 | USD | 36.82 | 37.0125 | 36.5 | 36.52 | 12.1733 | -0.34 (-0.92%) | 3,520,441 |
