| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 72.24 | 72.57 | 71.27 | 72.42 | 60.6025 | +0.04 (+0.06%) | 1,566,894 |
| 2 Jan 2018 | USD | 72.99 | 73.18 | 71.835 | 72.38 | 60.569 | +0.03 (+0.04%) | 1,088,470 |
| 1 Jan 2018 | USD | 72.35 | 72.35 | 72.35 | 72.35 | 60.5439 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 72.77 | 73 | 72.35 | 72.35 | 60.5439 | -0.15 (-0.21%) | 843,005 |
| 28 Dec 2017 | USD | 72.5 | 72.66 | 72.04 | 72.5 | 60.6695 | +0.13 (+0.18%) | 798,130 |
| 27 Dec 2017 | USD | 72.53 | 72.89 | 72.23 | 72.37 | 60.5607 | -0.25 (-0.34%) | 771,041 |
| 26 Dec 2017 | USD | 72.69 | 72.76 | 72.24 | 72.62 | 60.7699 | +0.15 (+0.21%) | 417,389 |
| 25 Dec 2017 | USD | 72.47 | 72.47 | 72.47 | 72.47 | 60.6444 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 72.84 | 72.84 | 72.15 | 72.47 | 60.6444 | -0.33 (-0.45%) | 981,691 |
| 21 Dec 2017 | USD | 73.27 | 73.31 | 72.62 | 72.8 | 60.9205 | -0.19 (-0.26%) | 830,751 |
| 20 Dec 2017 | USD | 73.23 | 73.44 | 72.9 | 72.99 | 61.0795 | +0.26 (+0.36%) | 767,701 |
| 19 Dec 2017 | USD | 72.93 | 73.1 | 72.01 | 72.73 | 60.8619 | 0.0 (0.0%) | 944,184 |
| 18 Dec 2017 | USD | 72.38 | 73.12 | 72.1 | 72.73 | 60.8619 | +0.67 (+0.93%) | 1,083,748 |
| 15 Dec 2017 | USD | 71.83 | 72.32 | 71.71 | 72.06 | 60.3013 | +0.66 (+0.92%) | 2,613,504 |
| 14 Dec 2017 | USD | 72.63 | 72.79 | 71.37 | 71.4 | 59.749 | -1.01 (-1.39%) | 1,094,448 |
| 13 Dec 2017 | USD | 72.47 | 73.03 | 72.18 | 72.41 | 60.5941 | -0.11 (-0.15%) | 943,446 |
| 12 Dec 2017 | USD | 72.95 | 72.95 | 72.26 | 72.52 | 60.6862 | -0.49 (-0.67%) | 767,127 |
| 11 Dec 2017 | USD | 73.83 | 73.99 | 72.86 | 73.01 | 61.0962 | -0.68 (-0.92%) | 960,917 |
| 8 Dec 2017 | USD | 73.96 | 74.24 | 73.28 | 73.69 | 61.6653 | +0.09 (+0.12%) | 1,000,586 |
| 7 Dec 2017 | USD | 73.55 | 74.23 | 73.2 | 73.6 | 61.59 | +0.31 (+0.42%) | 899,067 |
| 6 Dec 2017 | USD | 72.99 | 73.66 | 72.685 | 73.29 | 61.3305 | +0.34 (+0.47%) | 1,119,592 |
| 5 Dec 2017 | USD | 74.43 | 74.54 | 72.88 | 72.95 | 61.046 | -1.28 (-1.72%) | 1,140,282 |
| 4 Dec 2017 | USD | 75.07 | 75.54 | 74.23 | 74.23 | 62.1172 | -0.35 (-0.47%) | 1,075,081 |
| 1 Dec 2017 | USD | 75.55 | 75.69 | 73.55 | 74.58 | 62.41 | -0.07 (-0.09%) | 1,322,311 |
| 30 Nov 2017 | USD | 73.49 | 74.75 | 73.43 | 74.65 | 62.4686 | +1.23 (+1.68%) | 1,571,015 |
| 29 Nov 2017 | USD | 73.38 | 73.48 | 72.67 | 73.42 | 61.4393 | +0.13 (+0.18%) | 920,035 |
| 28 Nov 2017 | USD | 73.06 | 73.83 | 72.59 | 73.29 | 61.3305 | +0.53 (+0.73%) | 1,304,595 |
| 27 Nov 2017 | USD | 72.33 | 73.035 | 72.215 | 72.76 | 60.887 | +0.63 (+0.87%) | 958,946 |
| 24 Nov 2017 | USD | 72.07 | 72.4 | 72.06 | 72.13 | 60.3598 | +0.13 (+0.18%) | 362,999 |
| 23 Nov 2017 | USD | 72 | 72 | 72 | 72 | 60.251 | 0.0 (0.0%) | 0 |
