| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 154.35 | 157.39 | 153.88 | 154.91 | 154.91 | +0.49 (+0.32%) | 544,563 |
| 8 Jun 2017 | USD | 152.18 | 154.86 | 152.18 | 154.42 | 154.42 | +2.8 (+1.85%) | 543,680 |
| 7 Jun 2017 | USD | 146.1 | 152.78 | 146.1 | 151.62 | 151.62 | +6.43 (+4.43%) | 803,065 |
| 6 Jun 2017 | USD | 146.41 | 147.1499 | 144.91 | 145.19 | 145.19 | -2.23 (-1.51%) | 334,330 |
| 5 Jun 2017 | USD | 147.89 | 149 | 146.07 | 147.42 | 147.42 | -1.17 (-0.79%) | 281,458 |
| 2 Jun 2017 | USD | 149.35 | 151.16 | 148.22 | 148.59 | 148.59 | -0.74 (-0.50%) | 485,160 |
| 1 Jun 2017 | USD | 146.16 | 150.29 | 145.64 | 149.33 | 149.33 | +3.77 (+2.59%) | 576,621 |
| 31 May 2017 | USD | 147.41 | 147.93 | 145.155 | 145.56 | 145.56 | -2.61 (-1.76%) | 712,289 |
| 30 May 2017 | USD | 150.68 | 151.98 | 147.45 | 148.17 | 148.17 | -2.94 (-1.95%) | 403,965 |
| 29 May 2017 | USD | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 152.88 | 155 | 150.95 | 151.11 | 151.11 | -0.94 (-0.62%) | 291,235 |
| 25 May 2017 | USD | 151.51 | 152.73 | 150.37 | 152.05 | 152.05 | +1.95 (+1.30%) | 286,833 |
| 24 May 2017 | USD | 150.32 | 150.76 | 148.75 | 150.1 | 150.1 | -0.51 (-0.34%) | 278,785 |
| 23 May 2017 | USD | 153.21 | 153.21 | 149.5 | 150.61 | 150.61 | -1.36 (-0.89%) | 246,631 |
| 22 May 2017 | USD | 150.2 | 152.3 | 149.45 | 151.97 | 151.97 | +2.82 (+1.89%) | 462,621 |
| 19 May 2017 | USD | 150.03 | 150.69 | 149.0808 | 149.15 | 149.15 | +0.01 (+0.01%) | 261,766 |
| 18 May 2017 | USD | 147.86 | 149.64 | 146.8348 | 149.14 | 149.14 | +0.95 (+0.64%) | 409,196 |
| 17 May 2017 | USD | 150.16 | 151.18 | 147.61 | 148.19 | 148.19 | -3.1 (-2.05%) | 636,733 |
| 16 May 2017 | USD | 155.57 | 156 | 151 | 151.29 | 151.29 | -3.68 (-2.37%) | 498,356 |
| 15 May 2017 | USD | 152.98 | 157.33 | 152.5 | 154.97 | 154.97 | +1.18 (+0.77%) | 536,888 |
| 12 May 2017 | USD | 154.75 | 155.3 | 152.08 | 153.79 | 153.79 | -1.39 (-0.90%) | 404,995 |
| 11 May 2017 | USD | 155.31 | 156.1399 | 152.43 | 155.18 | 155.18 | -1.68 (-1.07%) | 493,400 |
| 10 May 2017 | USD | 156.85 | 158.49 | 152.06 | 156.86 | 156.86 | -1.49 (-0.94%) | 804,241 |
| 9 May 2017 | USD | 157.8 | 160.64 | 157.66 | 158.35 | 158.35 | +1.68 (+1.07%) | 588,273 |
| 8 May 2017 | USD | 158.92 | 158.92 | 155.96 | 156.67 | 156.67 | -2.39 (-1.50%) | 355,041 |
| 5 May 2017 | USD | 158.23 | 159.14 | 155.251 | 159.06 | 159.06 | +0.97 (+0.61%) | 199,229 |
| 4 May 2017 | USD | 157.81 | 159.08 | 155.7215 | 158.09 | 158.09 | -0.29 (-0.18%) | 227,479 |
| 3 May 2017 | USD | 159.55 | 160 | 158.17 | 158.38 | 158.38 | -1.33 (-0.83%) | 286,995 |
| 2 May 2017 | USD | 160.78 | 161.96 | 158.82 | 159.71 | 159.71 | -0.99 (-0.62%) | 256,362 |
| 1 May 2017 | USD | 160.11 | 160.97 | 158.915 | 160.7 | 160.7 | +1.42 (+0.89%) | 268,116 |
