| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 55.48 | 56.21 | 55.12 | 55.29 | 55.29 | -0.02 (-0.04%) | 1,640,080 |
| 28 Nov 2017 | USD | 55.62 | 55.83 | 54.92 | 55.31 | 55.31 | -0.3 (-0.54%) | 1,767,842 |
| 27 Nov 2017 | USD | 55.55 | 56.03 | 55.47 | 55.61 | 55.61 | +0.11 (+0.20%) | 1,232,845 |
| 24 Nov 2017 | USD | 55.41 | 55.74 | 55.01 | 55.5 | 55.5 | +0.19 (+0.34%) | 550,824 |
| 23 Nov 2017 | USD | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 55.42 | 56 | 55.11 | 55.31 | 55.31 | -0.17 (-0.31%) | 1,277,544 |
| 21 Nov 2017 | USD | 54.93 | 55.88 | 54.8 | 55.48 | 55.48 | +0.79 (+1.44%) | 2,029,823 |
| 20 Nov 2017 | USD | 54.78 | 55.09 | 54.28 | 54.69 | 54.69 | -0.15 (-0.27%) | 2,325,901 |
| 17 Nov 2017 | USD | 54.12 | 54.9 | 53.69 | 54.84 | 54.84 | +0.87 (+1.61%) | 3,963,086 |
| 16 Nov 2017 | USD | 53.85 | 54.3 | 53.5 | 53.97 | 53.97 | -1.1 (-2.00%) | 6,225,198 |
| 15 Nov 2017 | USD | 55.09 | 55.19 | 54.58 | 55.07 | 55.07 | -0.03 (-0.05%) | 1,357,086 |
| 14 Nov 2017 | USD | 55.08 | 55.22 | 54.1 | 55.1 | 55.1 | -0.17 (-0.31%) | 1,310,705 |
| 13 Nov 2017 | USD | 54.91 | 55.34 | 54.65 | 55.27 | 55.27 | +0.04 (+0.07%) | 1,723,691 |
| 10 Nov 2017 | USD | 55.75 | 56.06 | 54.07 | 55.23 | 55.23 | -1.66 (-2.92%) | 2,282,212 |
| 9 Nov 2017 | USD | 55.74 | 58.27 | 55.29 | 56.89 | 56.89 | +1.33 (+2.39%) | 3,116,498 |
| 8 Nov 2017 | USD | 55.37 | 55.63 | 54.81 | 55.56 | 55.56 | +0.2 (+0.36%) | 1,423,638 |
| 7 Nov 2017 | USD | 56.55 | 57.37 | 54.97 | 55.36 | 55.36 | +0.1 (+0.18%) | 1,829,321 |
| 6 Nov 2017 | USD | 55 | 56.12 | 54.905 | 55.26 | 55.26 | +0.23 (+0.42%) | 1,520,114 |
| 3 Nov 2017 | USD | 54.91 | 55.09 | 54.53 | 55.03 | 55.03 | +0.12 (+0.22%) | 923,232 |
| 2 Nov 2017 | USD | 54.27 | 55.17 | 54.205 | 54.91 | 54.91 | +0.71 (+1.31%) | 2,139,138 |
| 1 Nov 2017 | USD | 56.06 | 56.1 | 54.04 | 54.2 | 54.2 | -1.55 (-2.78%) | 2,249,089 |
| 31 Oct 2017 | USD | 54.82 | 55.98 | 54.715 | 55.75 | 55.75 | +0.95 (+1.73%) | 1,446,800 |
| 30 Oct 2017 | USD | 55.29 | 55.67 | 54.67 | 54.8 | 54.8 | -0.84 (-1.51%) | 974,296 |
| 27 Oct 2017 | USD | 54.8 | 56.28 | 54.49 | 55.64 | 55.64 | +0.72 (+1.31%) | 2,319,615 |
| 26 Oct 2017 | USD | 54.8 | 55.25 | 54.53 | 54.92 | 54.92 | +0.13 (+0.24%) | 1,375,435 |
| 25 Oct 2017 | USD | 54.67 | 55.19 | 54.38 | 54.79 | 54.79 | +0.13 (+0.24%) | 2,425,106 |
| 24 Oct 2017 | USD | 53.63 | 54.78 | 53.5 | 54.66 | 54.66 | +0.94 (+1.75%) | 2,486,859 |
| 23 Oct 2017 | USD | 53.76 | 54.1014 | 53.531 | 53.72 | 53.72 | -0.01 (-0.02%) | 1,992,669 |
| 20 Oct 2017 | USD | 54.87 | 54.94 | 53.45 | 53.73 | 53.73 | -0.44 (-0.81%) | 3,472,004 |
| 19 Oct 2017 | USD | 56.4 | 56.52 | 53.8 | 54.17 | 54.17 | -3.3 (-5.74%) | 7,962,065 |
