| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 43.62 | 43.8 | 42.81 | 43 | 43 | -0.14 (-0.32%) | 1,312,531 |
| 2 Feb 2017 | USD | 42.1 | 43.37 | 42.1 | 43.14 | 43.14 | +0.99 (+2.35%) | 1,827,046 |
| 1 Feb 2017 | USD | 43.35 | 43.5164 | 41.91 | 42.15 | 42.15 | -1.45 (-3.33%) | 2,389,688 |
| 31 Jan 2017 | USD | 43.24 | 44.08 | 43.18 | 43.6 | 43.6 | +1.01 (+2.37%) | 3,827,798 |
| 30 Jan 2017 | USD | 43.15 | 43.23 | 42.52 | 42.59 | 42.59 | -0.61 (-1.41%) | 1,303,280 |
| 27 Jan 2017 | USD | 44.15 | 44.4 | 42.97 | 43.2 | 43.2 | -1.08 (-2.44%) | 1,179,623 |
| 26 Jan 2017 | USD | 44.6 | 44.875 | 44.07 | 44.28 | 44.28 | -0.32 (-0.72%) | 835,903 |
| 25 Jan 2017 | USD | 44.73 | 45.26 | 44.291 | 44.6 | 44.6 | -0.48 (-1.06%) | 894,929 |
| 24 Jan 2017 | USD | 45.45 | 45.65 | 44.97 | 45.08 | 45.08 | -0.43 (-0.94%) | 912,255 |
| 23 Jan 2017 | USD | 45.13 | 45.595 | 44.89 | 45.51 | 45.51 | +0.63 (+1.40%) | 833,775 |
| 20 Jan 2017 | USD | 44.63 | 45.085 | 44.6 | 44.88 | 44.88 | +0.23 (+0.52%) | 908,409 |
| 19 Jan 2017 | USD | 45.27 | 45.56 | 44.615 | 44.65 | 44.65 | -0.83 (-1.82%) | 946,627 |
| 18 Jan 2017 | USD | 46.07 | 46.1 | 45.375 | 45.48 | 45.48 | -0.65 (-1.41%) | 1,377,507 |
| 17 Jan 2017 | USD | 45.24 | 46.2401 | 45.13 | 46.13 | 46.13 | +1.04 (+2.31%) | 1,350,036 |
| 16 Jan 2017 | USD | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 45.14 | 45.485 | 44.825 | 45.09 | 45.09 | -0.2 (-0.44%) | 632,006 |
| 12 Jan 2017 | USD | 44.85 | 45.3 | 44.53 | 45.29 | 45.29 | +0.55 (+1.23%) | 699,749 |
| 11 Jan 2017 | USD | 44.97 | 45.42 | 44.67 | 44.74 | 44.74 | -0.11 (-0.25%) | 803,241 |
| 10 Jan 2017 | USD | 45.2 | 45.59 | 44.82 | 44.85 | 44.85 | -0.41 (-0.91%) | 652,302 |
| 9 Jan 2017 | USD | 45.96 | 46.08 | 45.17 | 45.26 | 45.26 | -0.54 (-1.18%) | 784,081 |
| 6 Jan 2017 | USD | 45.64 | 46.34 | 45.59 | 45.8 | 45.8 | -0.29 (-0.63%) | 1,172,363 |
| 5 Jan 2017 | USD | 45.1 | 46.28 | 44.799 | 46.09 | 46.09 | +0.74 (+1.63%) | 1,448,061 |
| 4 Jan 2017 | USD | 44.45 | 45.45 | 44.36 | 45.35 | 45.35 | +0.97 (+2.19%) | 1,449,666 |
| 3 Jan 2017 | USD | 44.32 | 44.41 | 43.79 | 44.38 | 44.38 | +0.18 (+0.41%) | 998,239 |
| 2 Jan 2017 | USD | 44.2 | 44.2 | 44.2 | 44.2 | 44.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 43.57 | 44.47 | 43.3408 | 44.2 | 44.2 | +0.61 (+1.40%) | 973,860 |
| 29 Dec 2016 | USD | 42.77 | 43.71 | 42.575 | 43.59 | 43.59 | +0.86 (+2.01%) | 936,225 |
| 28 Dec 2016 | USD | 42.95 | 43.06 | 42.55 | 42.73 | 42.73 | -0.16 (-0.37%) | 552,330 |
| 27 Dec 2016 | USD | 42.94 | 43.14 | 42.75 | 42.89 | 42.89 | -0.05 (-0.12%) | 437,538 |
| 26 Dec 2016 | USD | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.0 (0.0%) | 0 |
