| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | USD | 35.9 | 37.61 | 35.56 | 36.78 | 36.78 | +0.99 (+2.77%) | 6,678,825 |
| 14 Mar 2017 | USD | 35.96 | 35.96 | 35.43 | 35.79 | 35.79 | -0.15 (-0.42%) | 1,839,865 |
| 13 Mar 2017 | USD | 35.5 | 36.03 | 35.4 | 35.94 | 35.94 | +0.25 (+0.70%) | 2,182,184 |
| 10 Mar 2017 | USD | 35.31 | 36.3 | 34.96 | 35.69 | 35.69 | +0.4 (+1.13%) | 2,956,967 |
| 9 Mar 2017 | USD | 35.33 | 35.6 | 35.01 | 35.29 | 35.29 | -0.19 (-0.54%) | 3,238,269 |
| 8 Mar 2017 | USD | 35.33 | 36.07 | 35.1 | 35.48 | 35.48 | +0.22 (+0.62%) | 2,718,430 |
| 7 Mar 2017 | USD | 35.12 | 35.43 | 34.94 | 35.26 | 35.26 | +0.02 (+0.06%) | 2,318,915 |
| 6 Mar 2017 | USD | 34.92 | 35.63 | 34.575 | 35.24 | 35.24 | +0.36 (+1.03%) | 1,845,019 |
| 3 Mar 2017 | USD | 34.7 | 34.96 | 34.41 | 34.88 | 34.88 | +0.09 (+0.26%) | 1,616,865 |
| 2 Mar 2017 | USD | 35.15 | 35.15 | 34.465 | 34.79 | 34.79 | -0.41 (-1.16%) | 4,330,471 |
| 1 Mar 2017 | USD | 35.87 | 36.11 | 34.945 | 35.2 | 35.2 | -0.5 (-1.40%) | 3,922,341 |
| 28 Feb 2017 | USD | 37.06 | 37.33 | 35.35 | 35.7 | 35.7 | -1.6 (-4.29%) | 5,751,851 |
| 27 Feb 2017 | USD | 37 | 37.32 | 36.84 | 37.3 | 37.3 | +0.31 (+0.84%) | 1,862,322 |
| 24 Feb 2017 | USD | 36.4 | 37 | 36.08 | 36.99 | 36.99 | +0.56 (+1.54%) | 1,607,847 |
| 23 Feb 2017 | USD | 36.535 | 36.77 | 36.085 | 36.43 | 36.43 | -0.2 (-0.55%) | 3,231,962 |
| 22 Feb 2017 | USD | 37.24 | 37.32 | 36.61 | 36.63 | 36.63 | -0.82 (-2.19%) | 2,576,641 |
| 21 Feb 2017 | USD | 36.79 | 37.5 | 36.01 | 37.45 | 37.45 | +0.7 (+1.90%) | 3,028,286 |
| 20 Feb 2017 | USD | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 35.86 | 36.85 | 35.85 | 36.75 | 36.75 | +0.84 (+2.34%) | 2,554,762 |
| 16 Feb 2017 | USD | 36.61 | 37.69 | 35.5 | 35.91 | 35.91 | +0.08 (+0.22%) | 3,950,529 |
| 15 Feb 2017 | USD | 35.32 | 35.95 | 35.31 | 35.83 | 35.83 | +0.32 (+0.90%) | 2,216,029 |
| 14 Feb 2017 | USD | 35.36 | 35.6 | 35.23 | 35.51 | 35.51 | +0.05 (+0.14%) | 1,574,438 |
| 13 Feb 2017 | USD | 35.52 | 35.655 | 35.27 | 35.46 | 35.46 | +0.1 (+0.28%) | 1,264,395 |
| 10 Feb 2017 | USD | 35.35 | 35.6 | 35.19 | 35.36 | 35.36 | +0.17 (+0.48%) | 1,785,935 |
| 9 Feb 2017 | USD | 35.3 | 35.38 | 34.81 | 35.19 | 35.19 | -0.21 (-0.59%) | 1,997,483 |
| 8 Feb 2017 | USD | 35.53 | 35.72 | 35.24 | 35.4 | 35.4 | -0.14 (-0.39%) | 1,156,429 |
| 7 Feb 2017 | USD | 36.09 | 36.09 | 35.46 | 35.54 | 35.54 | -0.59 (-1.63%) | 1,798,136 |
| 6 Feb 2017 | USD | 36.42 | 36.62 | 36.0661 | 36.13 | 36.13 | -0.39 (-1.07%) | 912,717 |
| 3 Feb 2017 | USD | 36.5 | 36.64 | 36.33 | 36.52 | 36.52 | +0.23 (+0.63%) | 776,071 |
| 2 Feb 2017 | USD | 36.13 | 36.54 | 36.02 | 36.29 | 36.29 | +0.06 (+0.17%) | 860,522 |
