| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | USD | 43.89 | 44.445 | 43.65 | 44.36 | 44.36 | +0.54 (+1.23%) | 1,843,738 |
| 16 Mar 2017 | USD | 43.42 | 43.99 | 43.42 | 43.82 | 43.82 | +0.27 (+0.62%) | 1,194,957 |
| 15 Mar 2017 | USD | 42.75 | 43.82 | 42.711 | 43.55 | 43.55 | +0.94 (+2.21%) | 1,245,025 |
| 14 Mar 2017 | USD | 42.4 | 42.74 | 42.05 | 42.61 | 42.61 | +0.2 (+0.47%) | 966,395 |
| 13 Mar 2017 | USD | 42.46 | 42.86 | 42.32 | 42.41 | 42.41 | +0.08 (+0.19%) | 882,492 |
| 10 Mar 2017 | USD | 42.63 | 42.911 | 42.03 | 42.33 | 42.33 | -0.02 (-0.05%) | 657,955 |
| 9 Mar 2017 | USD | 42.98 | 43.345 | 42.1 | 42.35 | 42.35 | -0.65 (-1.51%) | 948,390 |
| 8 Mar 2017 | USD | 43.73 | 43.92 | 42.94 | 43 | 43 | -1.11 (-2.52%) | 993,362 |
| 7 Mar 2017 | USD | 44.03 | 44.225 | 43.8 | 44.11 | 44.11 | -0.04 (-0.09%) | 621,752 |
| 6 Mar 2017 | USD | 44.3 | 44.3 | 43.82 | 44.15 | 44.15 | -0.24 (-0.54%) | 645,021 |
| 3 Mar 2017 | USD | 44.59 | 44.59 | 43.72 | 44.39 | 44.39 | -0.23 (-0.52%) | 750,990 |
| 2 Mar 2017 | USD | 44.71 | 44.96 | 44.44 | 44.62 | 44.62 | -0.27 (-0.60%) | 925,930 |
| 1 Mar 2017 | USD | 45.03 | 45.19 | 44.56 | 44.89 | 44.89 | -0.35 (-0.77%) | 947,164 |
| 28 Feb 2017 | USD | 45.89 | 45.9 | 45.055 | 45.24 | 45.24 | -0.83 (-1.80%) | 1,187,347 |
| 27 Feb 2017 | USD | 45.92 | 46.34 | 45.78 | 46.07 | 46.07 | +0.16 (+0.35%) | 923,916 |
| 24 Feb 2017 | USD | 45.5 | 45.92 | 45.191 | 45.91 | 45.91 | +0.54 (+1.19%) | 751,521 |
| 23 Feb 2017 | USD | 44.98 | 45.4 | 44.7 | 45.37 | 45.37 | +0.51 (+1.14%) | 768,476 |
| 22 Feb 2017 | USD | 45.03 | 45.18 | 44.72 | 44.86 | 44.86 | -0.09 (-0.20%) | 689,982 |
| 21 Feb 2017 | USD | 44.67 | 45.015 | 44.17 | 44.95 | 44.95 | +0.23 (+0.51%) | 1,106,024 |
| 20 Feb 2017 | USD | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 44.75 | 44.88 | 44.14 | 44.72 | 44.72 | +0.21 (+0.47%) | 2,512,600 |
| 16 Feb 2017 | USD | 44.07 | 44.65 | 44.07 | 44.51 | 44.51 | +0.46 (+1.04%) | 800,171 |
| 15 Feb 2017 | USD | 44.16 | 44.17 | 43.3 | 44.05 | 44.05 | -0.26 (-0.59%) | 1,124,832 |
| 14 Feb 2017 | USD | 44.33 | 44.78 | 43.975 | 44.31 | 44.31 | -0.11 (-0.25%) | 1,322,133 |
| 13 Feb 2017 | USD | 44.83 | 45.07 | 43.91 | 44.42 | 44.42 | -0.12 (-0.27%) | 1,257,440 |
| 10 Feb 2017 | USD | 43.87 | 44.67 | 43.8 | 44.54 | 44.54 | +0.47 (+1.07%) | 643,398 |
| 9 Feb 2017 | USD | 44.04 | 44.27 | 43.64 | 44.07 | 44.07 | -0.05 (-0.11%) | 795,214 |
| 8 Feb 2017 | USD | 43.67 | 44.32 | 43.45 | 44.12 | 44.12 | +0.63 (+1.45%) | 775,221 |
| 7 Feb 2017 | USD | 43.34 | 43.64 | 43.01 | 43.49 | 43.49 | +0.07 (+0.16%) | 807,530 |
| 6 Feb 2017 | USD | 43.1 | 43.49 | 42.8 | 43.42 | 43.42 | +0.42 (+0.98%) | 1,151,992 |
