| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | USD | 55.4 | 55.6 | 54.36 | 54.59 | 54.59 | -0.55 (-1.00%) | 968,424 |
| 14 Mar 2017 | USD | 54.78 | 55.17 | 54.31 | 55.14 | 55.14 | +0.03 (+0.05%) | 658,833 |
| 13 Mar 2017 | USD | 54.72 | 55.48 | 54.56 | 55.11 | 55.11 | +0.29 (+0.53%) | 617,946 |
| 10 Mar 2017 | USD | 55.28 | 55.2802 | 53.95 | 54.82 | 54.82 | -0.16 (-0.29%) | 617,921 |
| 9 Mar 2017 | USD | 55.19 | 55.69 | 54.53 | 54.98 | 54.98 | -0.09 (-0.16%) | 526,241 |
| 8 Mar 2017 | USD | 55.49 | 55.83 | 54.94 | 55.07 | 55.07 | +0.2 (+0.36%) | 813,913 |
| 7 Mar 2017 | USD | 54.57 | 55.28 | 54 | 54.87 | 54.87 | +0.25 (+0.46%) | 656,404 |
| 6 Mar 2017 | USD | 54.77 | 55.49 | 54.09 | 54.62 | 54.62 | -0.33 (-0.60%) | 828,554 |
| 3 Mar 2017 | USD | 54.93 | 55.2 | 54.49 | 54.95 | 54.95 | +0.35 (+0.64%) | 564,277 |
| 2 Mar 2017 | USD | 56.72 | 56.97 | 54.39 | 54.6 | 54.6 | -1.93 (-3.41%) | 1,023,881 |
| 1 Mar 2017 | USD | 55 | 56.75 | 54.81 | 56.53 | 56.53 | +2.41 (+4.45%) | 1,120,072 |
| 28 Feb 2017 | USD | 54.3 | 54.395 | 53.71 | 54.12 | 54.12 | -0.28 (-0.51%) | 724,710 |
| 27 Feb 2017 | USD | 53.8 | 54.41 | 53.57 | 54.4 | 54.4 | +0.72 (+1.34%) | 569,832 |
| 24 Feb 2017 | USD | 53.8 | 53.93 | 53.29 | 53.68 | 53.68 | -0.84 (-1.54%) | 923,596 |
| 23 Feb 2017 | USD | 54.79 | 54.92 | 53.98 | 54.52 | 54.52 | -0.11 (-0.20%) | 606,939 |
| 22 Feb 2017 | USD | 54.17 | 54.69 | 54 | 54.63 | 54.63 | +0.19 (+0.35%) | 525,562 |
| 21 Feb 2017 | USD | 54.05 | 54.47 | 53.9 | 54.44 | 54.44 | +0.63 (+1.17%) | 532,864 |
| 20 Feb 2017 | USD | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 53.43 | 53.9058 | 53.19 | 53.81 | 53.81 | -0.31 (-0.57%) | 495,270 |
| 16 Feb 2017 | USD | 53.94 | 54.33 | 53.4536 | 54.12 | 54.12 | +0.01 (+0.02%) | 408,353 |
| 15 Feb 2017 | USD | 54.38 | 54.5 | 53.9 | 54.11 | 54.11 | +0.01 (+0.02%) | 684,325 |
| 14 Feb 2017 | USD | 53.03 | 54.23 | 52.59 | 54.1 | 54.1 | +1.18 (+2.23%) | 1,019,556 |
| 13 Feb 2017 | USD | 53.04 | 53.4 | 52.89 | 52.92 | 52.92 | +0.27 (+0.51%) | 676,610 |
| 10 Feb 2017 | USD | 53 | 53.15 | 52.29 | 52.65 | 52.65 | +0.01 (+0.02%) | 520,863 |
| 9 Feb 2017 | USD | 52.01 | 52.67 | 51.69 | 52.64 | 52.64 | +0.92 (+1.78%) | 615,810 |
| 8 Feb 2017 | USD | 51.65 | 51.995 | 51.1 | 51.72 | 51.72 | -0.29 (-0.56%) | 592,445 |
| 7 Feb 2017 | USD | 52.66 | 52.68 | 51.87 | 52.01 | 52.01 | -0.34 (-0.65%) | 437,411 |
| 6 Feb 2017 | USD | 52.48 | 52.94 | 51.76 | 52.35 | 52.35 | -0.37 (-0.70%) | 546,424 |
| 3 Feb 2017 | USD | 51.2 | 52.82 | 51.02 | 52.72 | 52.72 | +2.26 (+4.48%) | 974,776 |
| 2 Feb 2017 | USD | 51.06 | 51.19 | 50.2 | 50.46 | 50.46 | -1.12 (-2.17%) | 867,351 |
