| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 67 | 67.39 | 66.41 | 66.52 | 66.52 | +0.12 (+0.18%) | 925,073 |
| 1 Feb 2017 | USD | 67.87 | 67.89 | 66.08 | 66.4 | 66.4 | -1.11 (-1.64%) | 1,220,384 |
| 31 Jan 2017 | USD | 65.09 | 67.78 | 65.09 | 67.51 | 67.51 | +0.62 (+0.93%) | 1,584,209 |
| 30 Jan 2017 | USD | 66.64 | 66.9597 | 65.6702 | 66.89 | 66.89 | +0.07 (+0.10%) | 1,180,589 |
| 27 Jan 2017 | USD | 67.74 | 67.74 | 66.04 | 66.82 | 66.82 | -0.82 (-1.21%) | 1,264,643 |
| 26 Jan 2017 | USD | 68.69 | 69.04 | 67.61 | 67.64 | 67.64 | -1.18 (-1.71%) | 1,010,385 |
| 25 Jan 2017 | USD | 68.4 | 68.87 | 68.04 | 68.82 | 68.82 | +1.05 (+1.55%) | 857,647 |
| 24 Jan 2017 | USD | 67.16 | 68.15 | 67.16 | 67.77 | 67.77 | +0.91 (+1.36%) | 1,278,604 |
| 23 Jan 2017 | USD | 66.99 | 67.22 | 66.01 | 66.86 | 66.86 | -0.46 (-0.68%) | 1,010,210 |
| 20 Jan 2017 | USD | 67.31 | 67.8 | 67.02 | 67.32 | 67.32 | +0.33 (+0.49%) | 1,252,199 |
| 19 Jan 2017 | USD | 67.92 | 68.18 | 66.64 | 66.99 | 66.99 | -1.51 (-2.20%) | 1,366,580 |
| 18 Jan 2017 | USD | 69.12 | 69.12 | 67.91 | 68.5 | 68.5 | -0.28 (-0.41%) | 772,062 |
| 17 Jan 2017 | USD | 68.04 | 69.28 | 68.04 | 68.78 | 68.78 | +0.86 (+1.27%) | 1,274,371 |
| 16 Jan 2017 | USD | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 68.9 | 69.25 | 67.6 | 67.92 | 67.92 | -0.7 (-1.02%) | 1,074,019 |
| 12 Jan 2017 | USD | 68.66 | 69.34 | 68.31 | 68.62 | 68.62 | -0.78 (-1.12%) | 1,372,497 |
| 11 Jan 2017 | USD | 69.96 | 70.247 | 68.33 | 69.4 | 69.4 | -0.5 (-0.72%) | 1,946,230 |
| 10 Jan 2017 | USD | 68.77 | 70.5 | 68.5 | 69.9 | 69.9 | +1.71 (+2.51%) | 2,784,445 |
| 9 Jan 2017 | USD | 67.21 | 68.535 | 67.15 | 68.19 | 68.19 | -0.08 (-0.12%) | 2,240,164 |
| 6 Jan 2017 | USD | 68.74 | 69.71 | 67.86 | 68.27 | 68.27 | -0.46 (-0.67%) | 2,185,802 |
| 5 Jan 2017 | USD | 68.43 | 69.38 | 67.36 | 68.73 | 68.73 | -0.68 (-0.98%) | 2,286,766 |
| 4 Jan 2017 | USD | 66.97 | 69.99 | 66.88 | 69.41 | 69.41 | +2.56 (+3.83%) | 4,938,572 |
| 3 Jan 2017 | USD | 65.94 | 67.87 | 65.72 | 66.85 | 66.85 | +1.86 (+2.86%) | 2,871,567 |
| 2 Jan 2017 | USD | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 64.67 | 65.72 | 64.43 | 64.99 | 64.99 | +0.6 (+0.93%) | 1,611,305 |
| 29 Dec 2016 | USD | 64.51 | 65.25 | 64.23 | 64.39 | 64.39 | -0.09 (-0.14%) | 985,396 |
| 28 Dec 2016 | USD | 64.64 | 64.78 | 63.65 | 64.48 | 64.48 | +0.04 (+0.06%) | 821,370 |
| 27 Dec 2016 | USD | 64.59 | 65.02 | 64.17 | 64.44 | 64.44 | +0.03 (+0.05%) | 759,022 |
| 26 Dec 2016 | USD | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 64.61 | 65.3667 | 64.2 | 64.41 | 64.41 | -0.17 (-0.26%) | 793,605 |
