| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | USD | 50.36 | 50.36 | 49.494 | 49.91 | 49.91 | -0.11 (-0.22%) | 174,914 |
| 9 Mar 2017 | USD | 50.13 | 50.43 | 49.89 | 50.02 | 50.02 | +0.06 (+0.12%) | 2,313,442 |
| 8 Mar 2017 | USD | 50.54 | 50.7176 | 49.88 | 49.96 | 49.96 | +0.09 (+0.18%) | 768,665 |
| 7 Mar 2017 | USD | 50.09 | 50.1299 | 49.76 | 49.87 | 49.87 | -0.23 (-0.46%) | 130,409 |
| 6 Mar 2017 | USD | 50.12 | 50.2 | 49.72 | 50.1 | 50.1 | -0.28 (-0.56%) | 167,793 |
| 3 Mar 2017 | USD | 50.22 | 50.54 | 50.22 | 50.38 | 50.38 | +0.2 (+0.40%) | 2,241,295 |
| 2 Mar 2017 | USD | 51.37 | 51.37 | 50.1508 | 50.18 | 50.18 | -1.02 (-1.99%) | 1,059,638 |
| 1 Mar 2017 | USD | 50.69 | 51.45 | 50.69 | 51.2 | 51.2 | +1.58 (+3.18%) | 2,206,386 |
| 28 Feb 2017 | USD | 49.5 | 49.65 | 49.321 | 49.62 | 49.62 | -0.09 (-0.18%) | 121,412 |
| 27 Feb 2017 | USD | 49.39 | 49.78 | 49.39 | 49.71 | 49.71 | +0.34 (+0.69%) | 85,622 |
| 24 Feb 2017 | USD | 49.27 | 49.5 | 49.09 | 49.37 | 49.37 | -0.48 (-0.96%) | 158,292 |
| 23 Feb 2017 | USD | 49.93 | 49.94 | 49.4913 | 49.85 | 49.85 | 0.0 (0.0%) | 109,599 |
| 22 Feb 2017 | USD | 49.62 | 50.02 | 49.57 | 49.85 | 49.85 | +0.02 (+0.04%) | 711,056 |
| 21 Feb 2017 | USD | 49.94 | 50 | 49.67 | 49.83 | 49.83 | +0.23 (+0.46%) | 205,837 |
| 20 Feb 2017 | USD | 49.6 | 49.6 | 49.6 | 49.6 | 49.6 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 49.36 | 49.6 | 49.1 | 49.6 | 49.6 | -0.12 (-0.24%) | 373,291 |
| 16 Feb 2017 | USD | 49.88 | 49.8892 | 49.39 | 49.72 | 49.72 | -0.24 (-0.48%) | 147,635 |
| 15 Feb 2017 | USD | 49.79 | 50.14 | 49.44 | 49.96 | 49.96 | +0.52 (+1.05%) | 741,987 |
| 14 Feb 2017 | USD | 48.57 | 49.5099 | 48.48 | 49.44 | 49.44 | +0.9 (+1.85%) | 291,920 |
| 13 Feb 2017 | USD | 48.29 | 48.8986 | 48.29 | 48.54 | 48.54 | +0.54 (+1.13%) | 724,746 |
| 10 Feb 2017 | USD | 48.13 | 48.17 | 47.8299 | 48 | 48 | +0.11 (+0.23%) | 717,302 |
| 9 Feb 2017 | USD | 47.33 | 47.934 | 47.222 | 47.89 | 47.89 | +0.74 (+1.57%) | 162,014 |
| 8 Feb 2017 | USD | 47.39 | 47.39 | 46.86 | 47.15 | 47.15 | -0.42 (-0.88%) | 3,402,643 |
| 7 Feb 2017 | USD | 47.94 | 48.01 | 47.49 | 47.57 | 47.57 | -0.2 (-0.42%) | 1,221,769 |
| 6 Feb 2017 | USD | 47.86 | 48.1504 | 47.53 | 47.77 | 47.77 | -0.2 (-0.42%) | 183,165 |
| 3 Feb 2017 | USD | 47.79 | 48.05 | 47.39 | 47.97 | 47.97 | +1.06 (+2.26%) | 1,086,475 |
| 2 Feb 2017 | USD | 46.94 | 47.1199 | 46.66 | 46.91 | 46.91 | -0.26 (-0.55%) | 145,270 |
| 1 Feb 2017 | USD | 47.54 | 47.92 | 47.17 | 47.17 | 47.17 | +0.1 (+0.21%) | 775,980 |
| 31 Jan 2017 | USD | 47.19 | 47.54 | 46.8 | 47.07 | 47.07 | -0.29 (-0.61%) | 98,534 |
| 30 Jan 2017 | USD | 47.5 | 47.8 | 46.81 | 47.36 | 47.36 | -0.44 (-0.92%) | 545,729 |
