| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 56.53 | 57.17 | 55.91 | 57.12 | 57.12 | +0.43 (+0.76%) | 1,964,462 |
| 5 Sep 2017 | USD | 58.51 | 58.54 | 55.3 | 56.69 | 56.69 | -1.85 (-3.16%) | 2,812,497 |
| 4 Sep 2017 | USD | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 59.62 | 60 | 58.48 | 58.54 | 58.54 | -0.92 (-1.55%) | 1,159,900 |
| 31 Aug 2017 | USD | 58.42 | 59.5 | 58.41 | 59.46 | 59.46 | +1.24 (+2.13%) | 1,793,664 |
| 30 Aug 2017 | USD | 57.53 | 58.8 | 57.25 | 58.22 | 58.22 | +0.58 (+1.01%) | 1,430,195 |
| 29 Aug 2017 | USD | 57.43 | 57.74 | 56.47 | 57.64 | 57.64 | -0.24 (-0.41%) | 1,537,666 |
| 28 Aug 2017 | USD | 57.98 | 58.03 | 57.48 | 57.88 | 57.88 | +0.16 (+0.28%) | 879,643 |
| 25 Aug 2017 | USD | 57.99 | 58 | 57.58 | 57.72 | 57.72 | -0.01 (-0.02%) | 1,936,537 |
| 24 Aug 2017 | USD | 57.33 | 57.905 | 57.29 | 57.73 | 57.73 | +0.58 (+1.01%) | 1,563,125 |
| 23 Aug 2017 | USD | 56.53 | 57.91 | 56.53 | 57.15 | 57.15 | +0.25 (+0.44%) | 1,903,892 |
| 22 Aug 2017 | USD | 56.01 | 57.03 | 56.01 | 56.9 | 56.9 | +1.04 (+1.86%) | 1,074,024 |
| 21 Aug 2017 | USD | 55.81 | 56.15 | 55.59 | 55.86 | 55.86 | +0.08 (+0.14%) | 1,015,908 |
| 18 Aug 2017 | USD | 56.33 | 56.33 | 55.26 | 55.78 | 55.78 | -0.4 (-0.71%) | 1,434,778 |
| 17 Aug 2017 | USD | 57.98 | 58.07 | 56.01 | 56.18 | 56.18 | -1.72 (-2.97%) | 2,086,359 |
| 16 Aug 2017 | USD | 57.8 | 58.41 | 57.44 | 57.9 | 57.9 | +0.45 (+0.78%) | 1,434,856 |
| 15 Aug 2017 | USD | 57.61 | 58.56 | 57.22 | 57.45 | 57.45 | -0.01 (-0.02%) | 2,855,882 |
| 14 Aug 2017 | USD | 57.14 | 57.83 | 57.01 | 57.46 | 57.46 | +0.69 (+1.22%) | 2,620,008 |
| 11 Aug 2017 | USD | 54.75 | 57.17 | 54.15 | 56.77 | 56.77 | -0.3 (-0.53%) | 12,879,900 |
| 10 Aug 2017 | USD | 58.04 | 58.16 | 56.9 | 57.07 | 57.07 | -1.29 (-2.21%) | 1,667,797 |
| 9 Aug 2017 | USD | 58.88 | 58.99 | 58.05 | 58.36 | 58.36 | -1.06 (-1.78%) | 2,077,889 |
| 8 Aug 2017 | USD | 59.05 | 61.48 | 58.85 | 59.42 | 59.42 | +2.77 (+4.89%) | 5,342,744 |
| 7 Aug 2017 | USD | 57.15 | 57.62 | 56.49 | 56.65 | 56.65 | -0.25 (-0.44%) | 2,837,182 |
| 4 Aug 2017 | USD | 56.47 | 57.48 | 56.27 | 56.9 | 56.9 | +0.65 (+1.16%) | 1,265,845 |
| 3 Aug 2017 | USD | 55.77 | 56.96 | 55.77 | 56.25 | 56.25 | +0.41 (+0.73%) | 1,157,263 |
| 2 Aug 2017 | USD | 56.89 | 57.25 | 55.45 | 55.84 | 55.84 | -1.07 (-1.88%) | 1,256,678 |
| 1 Aug 2017 | USD | 56.49 | 57.25 | 56.15 | 56.91 | 56.91 | +1.84 (+3.34%) | 2,493,989 |
| 31 Jul 2017 | USD | 55.45 | 55.73 | 54.975 | 55.07 | 55.07 | -0.14 (-0.25%) | 895,649 |
| 28 Jul 2017 | USD | 54.71 | 55.26 | 54.39 | 55.21 | 55.21 | +0.1 (+0.18%) | 984,902 |
| 27 Jul 2017 | USD | 55.7 | 55.85 | 54.29 | 55.11 | 55.11 | -0.54 (-0.97%) | 1,209,171 |
