| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 275.5 | 279.516 | 275.5 | 278.125 | 278.125 | -0.625 (-0.22%) | 2,686 |
| 1 Feb 2017 | USD | 282.25 | 282.34 | 278.26 | 278.75 | 278.75 | -0.5 (-0.18%) | 128,392 |
| 31 Jan 2017 | USD | 276 | 283 | 275 | 279.25 | 279.25 | +0.25 (+0.09%) | 28,621 |
| 30 Jan 2017 | USD | 275 | 301.3756 | 275 | 279 | 279 | +1.25 (+0.45%) | 51,338 |
| 27 Jan 2017 | USD | 276 | 282.92 | 276 | 277.75 | 277.75 | -5.25 (-1.86%) | 26,568 |
| 26 Jan 2017 | USD | 283 | 301.3756 | 282.4 | 283 | 283 | 0.0 (0.0%) | 4,303,530 |
| 25 Jan 2017 | USD | 280 | 283 | 277 | 283 | 283 | +5.75 (+2.07%) | 50,907 |
| 24 Jan 2017 | USD | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | -1.75 (-0.63%) | 21,951 |
| 23 Jan 2017 | USD | 280 | 280 | 272 | 279 | 279 | +3.875 (+1.41%) | 32,564 |
| 20 Jan 2017 | USD | 276 | 276.5625 | 275 | 275.125 | 275.125 | +2.625 (+0.96%) | 11,269 |
| 19 Jan 2017 | USD | 278 | 278 | 270.25 | 272.5 | 272.5 | +2.5 (+0.93%) | 5,163 |
| 18 Jan 2017 | USD | 278 | 278 | 270 | 270 | 270 | -5 (-1.82%) | 6,671 |
| 17 Jan 2017 | USD | 279 | 279 | 271 | 275 | 275 | +1.125 (+0.41%) | 35,689 |
| 16 Jan 2017 | USD | 275 | 276.313 | 272.775 | 273.875 | 273.875 | +1.25 (+0.46%) | 17,115 |
| 13 Jan 2017 | USD | 275.25 | 275.5 | 271.2 | 272.625 | 272.625 | -0.125 (-0.05%) | 76,035 |
| 12 Jan 2017 | USD | 274 | 275.2 | 271.705 | 272.75 | 272.75 | -5.75 (-2.06%) | 79,024 |
| 11 Jan 2017 | USD | 274 | 282.91 | 274 | 278.5 | 278.5 | -1.5 (-0.54%) | 34,774 |
| 10 Jan 2017 | USD | 282.75 | 282.75 | 279 | 280 | 280 | -3 (-1.06%) | 7,148 |
| 9 Jan 2017 | USD | 277 | 283 | 271.2 | 283 | 283 | +10.75 (+3.95%) | 45,989 |
| 6 Jan 2017 | USD | 274 | 274 | 272.25 | 272.25 | 272.25 | -0.25 (-0.09%) | 12,975 |
| 5 Jan 2017 | USD | 272.5 | 274 | 270.4 | 272.5 | 272.5 | -1.5 (-0.55%) | 4,374 |
| 4 Jan 2017 | USD | 273 | 274 | 269.45 | 274 | 274 | +4.75 (+1.76%) | 31,567 |
| 3 Jan 2017 | USD | 271 | 273 | 266.875 | 269.25 | 269.25 | 0.0 (0.0%) | 34,517 |
| 2 Jan 2017 | USD | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 268.375 | 269.725 | 268.125 | 269.25 | 269.25 | +4.75 (+1.80%) | 7,268 |
| 29 Dec 2016 | USD | 264.5 | 270.5 | 264.5 | 264.5 | 264.5 | -3 (-1.12%) | 14,698 |
| 28 Dec 2016 | USD | 270.685 | 270.685 | 265.94 | 267.5 | 267.5 | 0.0 (0.0%) | 1,496 |
| 27 Dec 2016 | USD | 267.5 | 267.5 | 267.5 | 267.5 | 267.5 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | USD | 267.5 | 267.5 | 267.5 | 267.5 | 267.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 269.1643 | 270.6964 | 267.5 | 267.5 | 267.5 | +0.75 (+0.28%) | 3,124 |
