| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 274 | 278 | 274 | 278 | 278 | +2.5 (+0.91%) | 7,484 |
| 7 Jun 2017 | USD | 277 | 278 | 274 | 275.5 | 275.5 | +0.75 (+0.27%) | 51,399 |
| 6 Jun 2017 | USD | 272.5 | 275 | 272.5 | 274.75 | 274.75 | +1.5 (+0.55%) | 1,085 |
| 5 Jun 2017 | USD | 272.25 | 276.75 | 272 | 273.25 | 273.25 | +0.75 (+0.28%) | 13,470 |
| 2 Jun 2017 | USD | 275 | 276 | 272 | 272.5 | 272.5 | -0.5 (-0.18%) | 4,440 |
| 1 Jun 2017 | USD | 273 | 275.5 | 272.6 | 273 | 273 | -2 (-0.73%) | 49,403 |
| 31 May 2017 | USD | 271 | 275 | 271 | 275 | 275 | +2.625 (+0.96%) | 4,224 |
| 30 May 2017 | USD | 271.75 | 276.25 | 270 | 272.375 | 272.375 | -2.375 (-0.86%) | 45,737 |
| 29 May 2017 | USD | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 273 | 275 | 271 | 274.75 | 274.75 | +2 (+0.73%) | 26,140 |
| 25 May 2017 | USD | 274.75 | 274.75 | 270 | 272.75 | 272.75 | +0.125 (+0.05%) | 33,427 |
| 24 May 2017 | USD | 270.5 | 273.5 | 270.5 | 272.625 | 272.625 | -0.25 (-0.09%) | 5,003 |
| 23 May 2017 | USD | 273 | 275 | 272.875 | 272.875 | 272.875 | +0.5 (+0.18%) | 25,329 |
| 22 May 2017 | USD | 273 | 275 | 272.375 | 272.375 | 272.375 | -1.125 (-0.41%) | 66,206 |
| 19 May 2017 | USD | 272 | 273.8 | 272 | 273.5 | 273.5 | +1.5 (+0.55%) | 20,529 |
| 18 May 2017 | USD | 272 | 275 | 271 | 272 | 272 | -2.125 (-0.78%) | 30,290 |
| 17 May 2017 | USD | 276 | 276 | 272.5 | 274.125 | 274.125 | +1.125 (+0.41%) | 10,273 |
| 16 May 2017 | USD | 275.75 | 275.75 | 272 | 273 | 273 | -0.875 (-0.32%) | 10,725 |
| 15 May 2017 | USD | 270 | 278 | 270 | 273.875 | 273.875 | -0.75 (-0.27%) | 61,121 |
| 12 May 2017 | USD | 275.75 | 278 | 271.25 | 274.625 | 274.625 | +0.625 (+0.23%) | 33,697 |
| 11 May 2017 | USD | 273 | 276 | 271.25 | 274 | 274 | -4 (-1.44%) | 46,816 |
| 10 May 2017 | USD | 277.75 | 278 | 273 | 278 | 278 | +2.625 (+0.95%) | 11,055 |
| 9 May 2017 | USD | 273 | 275.88 | 273 | 275.375 | 275.375 | +0.875 (+0.32%) | 57,783 |
| 8 May 2017 | USD | 275.75 | 279 | 271.25 | 274.5 | 274.5 | -0.25 (-0.09%) | 25,060 |
| 5 May 2017 | USD | 271 | 274.75 | 271 | 274.75 | 274.75 | +1.75 (+0.64%) | 14,691 |
| 4 May 2017 | USD | 277.5 | 277.5 | 271 | 273 | 273 | -4.5 (-1.62%) | 43,143 |
| 3 May 2017 | USD | 277.5 | 279.093 | 277.5 | 277.5 | 277.5 | -2 (-0.72%) | 1,610 |
| 2 May 2017 | USD | 280 | 280 | 278 | 279.5 | 279.5 | +2 (+0.72%) | 61,844 |
| 1 May 2017 | USD | 277.5 | 277.5 | 277.5 | 277.5 | 277.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | USD | 280 | 280 | 277.5 | 277.5 | 277.5 | 0.0 (0.0%) | 33,311 |
