| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 72.06 | 72.55 | 71.85 | 72.35 | 60.5439 | +0.43 (+0.60%) | 989,036 |
| 10 Oct 2017 | USD | 72.25 | 72.31 | 71.4 | 71.92 | 60.1841 | +0.02 (+0.03%) | 941,722 |
| 9 Oct 2017 | USD | 71.76 | 72.1 | 71.48 | 71.9 | 60.1674 | +0.35 (+0.49%) | 649,126 |
| 6 Oct 2017 | USD | 71.46 | 71.88 | 71.29 | 71.55 | 59.8745 | -0.02 (-0.03%) | 1,050,800 |
| 5 Oct 2017 | USD | 72.01 | 72.01 | 71.14 | 71.57 | 59.8912 | -0.34 (-0.47%) | 1,268,874 |
| 4 Oct 2017 | USD | 71.43 | 71.94 | 71.34 | 71.91 | 60.1757 | +0.43 (+0.60%) | 1,057,635 |
| 3 Oct 2017 | USD | 71.74 | 71.91 | 71.28 | 71.48 | 59.8159 | -0.07 (-0.10%) | 905,985 |
| 2 Oct 2017 | USD | 71.03 | 71.55 | 70.9 | 71.55 | 59.8745 | +0.76 (+1.07%) | 893,795 |
| 29 Sep 2017 | USD | 69.89 | 71.07 | 69.75 | 70.79 | 59.2385 | +0.87 (+1.24%) | 1,060,876 |
| 28 Sep 2017 | USD | 69.97 | 70.28 | 69.7 | 69.92 | 58.5105 | -0.29 (-0.41%) | 1,324,456 |
| 27 Sep 2017 | USD | 69.85 | 70.27 | 69.68 | 70.21 | 58.7531 | +0.36 (+0.52%) | 906,435 |
| 26 Sep 2017 | USD | 70.04 | 70.36 | 69.8 | 69.85 | 58.4519 | -0.18 (-0.26%) | 1,183,695 |
| 25 Sep 2017 | USD | 70.08 | 70.25 | 69.59 | 70.03 | 58.6025 | 0.0 (0.0%) | 982,653 |
| 22 Sep 2017 | USD | 69.86 | 70.125 | 69.59 | 70.03 | 58.6025 | +0.1 (+0.14%) | 2,310,260 |
| 21 Sep 2017 | USD | 70.2 | 70.41 | 69.81 | 69.93 | 58.5188 | -0.24 (-0.34%) | 1,067,150 |
| 20 Sep 2017 | USD | 70.22 | 70.66 | 69.94 | 70.17 | 58.7197 | +0.09 (+0.13%) | 2,028,316 |
| 19 Sep 2017 | USD | 70.31 | 70.53 | 70.01 | 70.08 | 58.6444 | -0.23 (-0.33%) | 961,890 |
| 18 Sep 2017 | USD | 69.49 | 70.48 | 69.32 | 70.31 | 58.8368 | +0.95 (+1.37%) | 1,321,638 |
| 15 Sep 2017 | USD | 70.07 | 70.21 | 69.05 | 69.36 | 58.0418 | +0.17 (+0.25%) | 2,709,549 |
| 14 Sep 2017 | USD | 68.35 | 69.2 | 67.95 | 69.19 | 57.8996 | +0.5 (+0.73%) | 1,816,078 |
| 13 Sep 2017 | USD | 67.73 | 68.71 | 67.53 | 68.69 | 57.4812 | +0.82 (+1.21%) | 1,895,246 |
| 12 Sep 2017 | USD | 67.61 | 68.08 | 67.61 | 67.87 | 56.795 | +0.35 (+0.52%) | 845,973 |
| 11 Sep 2017 | USD | 66.98 | 67.61 | 66.62 | 67.52 | 56.5021 | +1.04 (+1.56%) | 1,462,179 |
| 8 Sep 2017 | USD | 65.53 | 67.09 | 65.48 | 66.48 | 55.6318 | +0.91 (+1.39%) | 1,115,138 |
| 7 Sep 2017 | USD | 64.94 | 65.64 | 64.62 | 65.57 | 54.8703 | +0.84 (+1.30%) | 816,615 |
| 6 Sep 2017 | USD | 65.5 | 65.99 | 64.644 | 64.73 | 54.1674 | -0.36 (-0.55%) | 1,907,766 |
| 5 Sep 2017 | USD | 64.99 | 65.74 | 64.85 | 65.09 | 54.4686 | -0.01 (-0.02%) | 1,043,342 |
| 4 Sep 2017 | USD | 65.1 | 65.1 | 65.1 | 65.1 | 54.477 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 65.25 | 65.4 | 64.92 | 65.1 | 54.477 | +0.13 (+0.20%) | 814,152 |
| 31 Aug 2017 | USD | 64.85 | 65.14 | 64.69 | 64.97 | 54.3682 | +0.17 (+0.26%) | 1,293,294 |
