| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 56.36 | 57.24 | 55.9501 | 56.75 | 56.75 | +0.26 (+0.46%) | 1,883,930 |
| 25 Apr 2017 | USD | 56.51 | 56.93 | 56.36 | 56.49 | 56.49 | +0.49 (+0.88%) | 1,485,676 |
| 24 Apr 2017 | USD | 55.31 | 56.81 | 55.14 | 56 | 56 | +1.91 (+3.53%) | 1,783,741 |
| 21 Apr 2017 | USD | 53.73 | 54.89 | 53.7 | 54.09 | 54.09 | +0.63 (+1.18%) | 2,426,303 |
| 20 Apr 2017 | USD | 52.49 | 54.16 | 52.41 | 53.46 | 53.46 | +2.34 (+4.58%) | 2,275,162 |
| 19 Apr 2017 | USD | 50.68 | 51.36 | 50.49 | 51.12 | 51.12 | +1 (+2.00%) | 1,020,485 |
| 18 Apr 2017 | USD | 50.29 | 50.73 | 49.38 | 50.12 | 50.12 | -0.53 (-1.05%) | 962,060 |
| 17 Apr 2017 | USD | 49.57 | 50.69 | 48.76 | 50.65 | 50.65 | +1.22 (+2.47%) | 876,720 |
| 14 Apr 2017 | USD | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 50.58 | 50.97 | 49.42 | 49.43 | 49.43 | -1.51 (-2.96%) | 1,382,352 |
| 12 Apr 2017 | USD | 51.42 | 51.63 | 50.59 | 50.94 | 50.94 | -0.41 (-0.80%) | 1,109,135 |
| 11 Apr 2017 | USD | 50.84 | 51.42 | 50.37 | 51.35 | 51.35 | +0.18 (+0.35%) | 1,033,912 |
| 10 Apr 2017 | USD | 51.58 | 52.16 | 50.75 | 51.17 | 51.17 | -0.49 (-0.95%) | 638,114 |
| 7 Apr 2017 | USD | 51.05 | 51.86 | 50.79 | 51.66 | 51.66 | +0.15 (+0.29%) | 715,199 |
| 6 Apr 2017 | USD | 50.77 | 51.8 | 50.21 | 51.51 | 51.51 | +0.83 (+1.64%) | 753,568 |
| 5 Apr 2017 | USD | 52.14 | 52.57 | 50.57 | 50.68 | 50.68 | -0.72 (-1.40%) | 866,815 |
| 4 Apr 2017 | USD | 50.97 | 51.709 | 50.97 | 51.4 | 51.4 | -0.09 (-0.17%) | 628,094 |
| 3 Apr 2017 | USD | 51.64 | 52.9274 | 50.55 | 51.49 | 51.49 | -0.12 (-0.23%) | 743,985 |
| 31 Mar 2017 | USD | 52.43 | 52.56 | 51.18 | 51.61 | 51.61 | -0.85 (-1.62%) | 781,594 |
| 30 Mar 2017 | USD | 50.9 | 52.65 | 50.85 | 52.46 | 52.46 | +1.7 (+3.35%) | 905,657 |
| 29 Mar 2017 | USD | 50.89 | 51.125 | 50.3 | 50.76 | 50.76 | -0.23 (-0.45%) | 838,026 |
| 28 Mar 2017 | USD | 49.79 | 51.31 | 49.55 | 50.99 | 50.99 | +0.83 (+1.65%) | 790,696 |
| 27 Mar 2017 | USD | 49.23 | 50.3 | 48.073 | 50.16 | 50.16 | -0.32 (-0.63%) | 822,642 |
| 24 Mar 2017 | USD | 50.82 | 51.13 | 49.92 | 50.48 | 50.48 | +0.02 (+0.04%) | 804,803 |
| 23 Mar 2017 | USD | 49.91 | 51 | 49.51 | 50.46 | 50.46 | +0.53 (+1.06%) | 1,024,609 |
| 22 Mar 2017 | USD | 49.99 | 50.88 | 49.1 | 49.93 | 49.93 | -0.26 (-0.52%) | 1,430,058 |
| 21 Mar 2017 | USD | 54.09 | 54.46 | 50.12 | 50.19 | 50.19 | -3.54 (-6.59%) | 1,589,063 |
| 20 Mar 2017 | USD | 54.59 | 54.59 | 53.73 | 53.73 | 53.73 | -0.99 (-1.81%) | 762,900 |
| 17 Mar 2017 | USD | 54.82 | 54.95 | 53.96 | 54.72 | 54.72 | -0.1 (-0.18%) | 1,500,179 |
| 16 Mar 2017 | USD | 54.32 | 55.01 | 54.17 | 54.82 | 54.82 | +0.23 (+0.42%) | 963,792 |
