| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 62.3 | 62.73 | 62.11 | 62.25 | 52.0921 | -0.08 (-0.13%) | 1,303,575 |
| 25 Apr 2017 | USD | 61.79 | 62.54 | 61.7 | 62.33 | 52.159 | +0.9 (+1.47%) | 1,472,022 |
| 24 Apr 2017 | USD | 60.79 | 61.54 | 60.68 | 61.43 | 51.4059 | +1.42 (+2.37%) | 1,269,327 |
| 21 Apr 2017 | USD | 60.59 | 60.7 | 59.9748 | 60.01 | 50.2176 | -0.6 (-0.99%) | 1,391,290 |
| 20 Apr 2017 | USD | 60.26 | 60.85 | 59.88 | 60.61 | 50.7197 | +0.6 (+1.00%) | 1,502,677 |
| 19 Apr 2017 | USD | 60.29 | 60.69 | 59.88 | 60.01 | 50.2176 | -0.26 (-0.43%) | 1,963,931 |
| 18 Apr 2017 | USD | 60.12 | 60.484 | 59.995 | 60.27 | 50.4351 | -0.21 (-0.35%) | 1,562,969 |
| 17 Apr 2017 | USD | 60.5 | 60.57 | 60.065 | 60.48 | 50.6109 | +0.15 (+0.25%) | 978,281 |
| 14 Apr 2017 | USD | 60.33 | 60.33 | 60.33 | 60.33 | 50.4854 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 60.5 | 60.92 | 60.29 | 60.33 | 50.4854 | -0.17 (-0.28%) | 1,215,355 |
| 12 Apr 2017 | USD | 60.79 | 60.94 | 60.23 | 60.5 | 50.6276 | -0.27 (-0.44%) | 1,546,100 |
| 11 Apr 2017 | USD | 60.66 | 60.97 | 60.41 | 60.77 | 50.8536 | -0.23 (-0.38%) | 2,477,402 |
| 10 Apr 2017 | USD | 60.5 | 61.11 | 60.47 | 61 | 51.046 | +0.53 (+0.88%) | 1,224,559 |
| 7 Apr 2017 | USD | 60.58 | 60.7 | 60.35 | 60.47 | 50.6025 | -0.1 (-0.17%) | 521,387 |
| 6 Apr 2017 | USD | 60.27 | 60.78 | 60.15 | 60.57 | 50.6862 | +0.32 (+0.53%) | 719,920 |
| 5 Apr 2017 | USD | 60.26 | 60.79 | 60.06 | 60.25 | 50.4184 | +0.23 (+0.38%) | 1,389,853 |
| 4 Apr 2017 | USD | 60.12 | 60.3 | 59.805 | 60.02 | 50.2259 | -0.11 (-0.18%) | 1,514,787 |
| 3 Apr 2017 | USD | 60.16 | 60.65 | 59.54 | 60.13 | 50.318 | -0.09 (-0.15%) | 1,918,021 |
| 31 Mar 2017 | USD | 59.57 | 60.4 | 59.38 | 60.22 | 50.3933 | +0.6 (+1.01%) | 1,220,824 |
| 30 Mar 2017 | USD | 59.72 | 59.99 | 59.45 | 59.62 | 49.8912 | -0.03 (-0.05%) | 1,155,660 |
| 29 Mar 2017 | USD | 59.86 | 60.41 | 59.51 | 59.65 | 49.9163 | +0.06 (+0.10%) | 1,377,032 |
| 28 Mar 2017 | USD | 59.04 | 59.77 | 58.75 | 59.59 | 49.8661 | +0.51 (+0.86%) | 817,860 |
| 27 Mar 2017 | USD | 58.72 | 59.3 | 58.15 | 59.08 | 49.4393 | -0.23 (-0.39%) | 943,158 |
| 24 Mar 2017 | USD | 60.18 | 60.18 | 58.94 | 59.31 | 49.6318 | +0.78 (+1.33%) | 1,811,179 |
| 23 Mar 2017 | USD | 58.31 | 58.84 | 58.29 | 58.53 | 48.9791 | +0.04 (+0.07%) | 1,054,543 |
| 22 Mar 2017 | USD | 58.51 | 58.82 | 58.29 | 58.49 | 48.9456 | -0.02 (-0.03%) | 1,661,136 |
| 21 Mar 2017 | USD | 59.28 | 59.47 | 58.34 | 58.51 | 48.9623 | -0.49 (-0.83%) | 1,860,961 |
| 20 Mar 2017 | USD | 59.6 | 59.85 | 58.96 | 59 | 49.3724 | -0.58 (-0.97%) | 1,467,799 |
| 17 Mar 2017 | USD | 59.73 | 59.815 | 59.44 | 59.58 | 49.8577 | +0.07 (+0.12%) | 1,929,291 |
| 16 Mar 2017 | USD | 59.73 | 59.9199 | 59.4 | 59.51 | 49.7992 | -0.19 (-0.32%) | 1,428,077 |
