| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 54.2 | 54.7 | 53.85 | 54.38 | 54.38 | +0.56 (+1.04%) | 1,033,502 |
| 6 Jun 2017 | USD | 53.49 | 54.03 | 53.27 | 53.82 | 53.82 | -0.2 (-0.37%) | 1,974,845 |
| 5 Jun 2017 | USD | 54.21 | 54.72 | 54.02 | 54.02 | 54.02 | -0.17 (-0.31%) | 915,138 |
| 2 Jun 2017 | USD | 54.39 | 54.82 | 53.75 | 54.19 | 54.19 | -0.75 (-1.37%) | 1,291,120 |
| 1 Jun 2017 | USD | 55.05 | 55.19 | 54.08 | 54.94 | 54.94 | +0.21 (+0.38%) | 1,313,901 |
| 31 May 2017 | USD | 54.9 | 55.17 | 53.2 | 54.73 | 54.73 | -0.03 (-0.05%) | 8,393,661 |
| 30 May 2017 | USD | 54.58 | 54.95 | 53.83 | 54.76 | 54.76 | -0.13 (-0.24%) | 1,111,154 |
| 29 May 2017 | USD | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 55.28 | 55.59 | 54.69 | 54.89 | 54.89 | -0.66 (-1.19%) | 831,323 |
| 25 May 2017 | USD | 55.54 | 56.17 | 55.24 | 55.55 | 55.55 | +0.22 (+0.40%) | 934,874 |
| 24 May 2017 | USD | 55.75 | 55.95 | 54.95 | 55.33 | 55.33 | -0.37 (-0.66%) | 796,286 |
| 23 May 2017 | USD | 54.89 | 56.02 | 54.35 | 55.7 | 55.7 | +0.94 (+1.72%) | 668,708 |
| 22 May 2017 | USD | 54.8 | 54.94 | 54.065 | 54.76 | 54.76 | +0.31 (+0.57%) | 815,696 |
| 19 May 2017 | USD | 54.33 | 55 | 54.16 | 54.45 | 54.45 | +0.38 (+0.70%) | 1,076,641 |
| 18 May 2017 | USD | 53.26 | 54.35 | 53.2 | 54.07 | 54.07 | +0.54 (+1.01%) | 1,540,813 |
| 17 May 2017 | USD | 54.74 | 55.485 | 53.08 | 53.53 | 53.53 | -2.82 (-5.00%) | 2,011,326 |
| 16 May 2017 | USD | 55.5 | 56.49 | 55.22 | 56.35 | 56.35 | +0.87 (+1.57%) | 1,442,999 |
| 15 May 2017 | USD | 55.17 | 55.7 | 55.03 | 55.48 | 55.48 | +0.49 (+0.89%) | 649,921 |
| 12 May 2017 | USD | 54.53 | 55.09 | 54.03 | 54.99 | 54.99 | -0.01 (-0.02%) | 985,545 |
| 11 May 2017 | USD | 55.35 | 55.77 | 54.38 | 55 | 55 | -0.66 (-1.19%) | 762,422 |
| 10 May 2017 | USD | 55.19 | 56.04 | 55.172 | 55.66 | 55.66 | +0.15 (+0.27%) | 1,003,312 |
| 9 May 2017 | USD | 55.63 | 56.16 | 54.93 | 55.51 | 55.51 | -0.04 (-0.07%) | 853,730 |
| 8 May 2017 | USD | 55.84 | 56.0525 | 54.93 | 55.55 | 55.55 | -0.15 (-0.27%) | 985,315 |
| 5 May 2017 | USD | 55.95 | 56.22 | 55.4 | 55.7 | 55.7 | +0.05 (+0.09%) | 966,806 |
| 4 May 2017 | USD | 55.79 | 56.35 | 55.26 | 55.65 | 55.65 | +0.37 (+0.67%) | 932,426 |
| 3 May 2017 | USD | 54.5 | 55.35 | 54.1 | 55.28 | 55.28 | +0.46 (+0.84%) | 1,061,252 |
| 2 May 2017 | USD | 55.28 | 55.35 | 54.52 | 54.82 | 54.82 | -0.46 (-0.83%) | 926,112 |
| 1 May 2017 | USD | 54.69 | 56.02 | 54.31 | 55.28 | 55.28 | +1.01 (+1.86%) | 1,793,953 |
| 28 Apr 2017 | USD | 55.91 | 56.075 | 54.23 | 54.27 | 54.27 | -1.55 (-2.78%) | 1,077,966 |
| 27 Apr 2017 | USD | 56.75 | 56.75 | 55.81 | 55.82 | 55.82 | -0.93 (-1.64%) | 1,524,451 |
