| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | USD | 36.87 | 37.06 | 36.44 | 36.9 | 36.9 | +0.4 (+1.10%) | 7,014,200 |
| 28 Feb 2017 | USD | 37.5 | 37.57 | 36.37 | 36.5 | 36.5 | -1.1 (-2.93%) | 3,577,900 |
| 27 Feb 2017 | USD | 37.45 | 37.99 | 37.35 | 37.6 | 37.6 | +0.3 (+0.80%) | 4,222,200 |
| 24 Feb 2017 | USD | 37.37 | 37.78 | 37.02 | 37.3 | 37.3 | +0.02 (+0.05%) | 2,638,000 |
| 23 Feb 2017 | USD | 38.16 | 38.44 | 37.21 | 37.28 | 37.28 | -0.64 (-1.69%) | 3,655,400 |
| 22 Feb 2017 | USD | 38.29 | 38.42 | 37.71 | 37.92 | 37.92 | -0.39 (-1.02%) | 1,939,400 |
| 21 Feb 2017 | USD | 38.3 | 39.64 | 38.05 | 38.31 | 38.31 | +0.01 (+0.03%) | 2,722,800 |
| 20 Feb 2017 | USD | 38.3 | 38.3 | 38.3 | 38.3 | 38.3 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 37.95 | 38.44 | 37.81 | 38.3 | 38.3 | +0.09 (+0.24%) | 2,465,500 |
| 16 Feb 2017 | USD | 38.6 | 39.22 | 37.8 | 38.21 | 38.21 | +0.16 (+0.42%) | 2,931,600 |
| 15 Feb 2017 | USD | 37.83 | 38.32 | 37.83 | 38.05 | 38.05 | -0.05 (-0.13%) | 2,624,600 |
| 14 Feb 2017 | USD | 37.64 | 38.3 | 37.63 | 38.1 | 38.1 | +0.5 (+1.33%) | 3,075,700 |
| 13 Feb 2017 | USD | 38.29 | 38.45 | 37.57 | 37.6 | 37.6 | -0.78 (-2.03%) | 3,587,000 |
| 10 Feb 2017 | USD | 38.48 | 38.91 | 37.96 | 38.38 | 38.38 | +0.11 (+0.29%) | 3,958,600 |
| 9 Feb 2017 | USD | 37.87 | 38.87 | 37.87 | 38.27 | 38.27 | +0.4 (+1.06%) | 3,734,100 |
| 8 Feb 2017 | USD | 36.76 | 38.66 | 36.42 | 37.87 | 37.87 | +1.05 (+2.85%) | 9,807,600 |
| 7 Feb 2017 | USD | 36.09 | 36.82 | 34.92 | 36.82 | 36.82 | -4.46 (-10.80%) | 21,509,900 |
| 6 Feb 2017 | USD | 41.05 | 41.36 | 40.75 | 41.28 | 41.28 | +0.26 (+0.63%) | 2,871,300 |
| 3 Feb 2017 | USD | 40.85 | 41.55 | 40.43 | 41.02 | 41.02 | +0.13 (+0.32%) | 1,724,900 |
| 2 Feb 2017 | USD | 41.12 | 41.56 | 40.88 | 40.89 | 40.89 | -0.45 (-1.09%) | 2,194,500 |
| 1 Feb 2017 | USD | 42.18 | 42.32 | 41.2 | 41.34 | 41.34 | -1.47 (-3.43%) | 2,425,900 |
| 31 Jan 2017 | USD | 41.55 | 42.82 | 41.21 | 42.81 | 42.81 | +1.02 (+2.44%) | 2,602,200 |
| 30 Jan 2017 | USD | 41.58 | 41.88 | 41.19 | 41.79 | 41.79 | +0.26 (+0.63%) | 1,242,400 |
| 27 Jan 2017 | USD | 42.12 | 42.31 | 41.4 | 41.53 | 41.53 | -0.53 (-1.26%) | 1,220,500 |
| 26 Jan 2017 | USD | 42.98 | 43.07 | 41.91 | 42.06 | 42.06 | -0.74 (-1.73%) | 1,899,900 |
| 25 Jan 2017 | USD | 43.68 | 43.73 | 42.77 | 42.8 | 42.8 | -0.6 (-1.38%) | 1,675,700 |
| 24 Jan 2017 | USD | 42.7 | 43.43 | 42.36 | 43.4 | 43.4 | +0.84 (+1.97%) | 2,413,300 |
| 23 Jan 2017 | USD | 42.21 | 42.96 | 42.01 | 42.56 | 42.56 | +0.1 (+0.24%) | 1,418,800 |
| 20 Jan 2017 | USD | 42.23 | 42.61 | 41.65 | 42.46 | 42.46 | +0.43 (+1.02%) | 2,378,300 |
| 19 Jan 2017 | USD | 43.15 | 43.47 | 42.02 | 42.03 | 42.03 | -1.2 (-2.78%) | 1,935,200 |
