| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 54.37 | 54.5 | 54.29 | 54.5 | 54.5 | +0.115 (+0.21%) | 587,278 |
| 7 Feb 2017 | USD | 54.36 | 54.484 | 54.25 | 54.385 | 54.385 | +0.195 (+0.36%) | 223,462 |
| 6 Feb 2017 | USD | 54.34 | 54.34 | 54.092 | 54.19 | 54.19 | -0.18 (-0.33%) | 259,232 |
| 3 Feb 2017 | USD | 54.28 | 54.43 | 54.174 | 54.37 | 54.37 | +0.32 (+0.59%) | 298,820 |
| 2 Feb 2017 | USD | 53.99 | 54.1 | 53.847 | 54.05 | 54.05 | +0.11 (+0.20%) | 364,689 |
| 1 Feb 2017 | USD | 54.19 | 54.251 | 53.78 | 53.94 | 53.94 | -0.34 (-0.63%) | 393,409 |
| 31 Jan 2017 | USD | 54.3 | 54.3 | 54.05 | 54.28 | 54.28 | -0.01 (-0.02%) | 275,567 |
| 30 Jan 2017 | USD | 54.41 | 54.41 | 54.09 | 54.29 | 54.29 | -0.17 (-0.31%) | 1,487,421 |
| 27 Jan 2017 | USD | 54.64 | 54.64 | 54.35 | 54.46 | 54.46 | -0.19 (-0.35%) | 298,263 |
| 26 Jan 2017 | USD | 54.95 | 54.98 | 54.63 | 54.65 | 54.65 | -0.21 (-0.38%) | 446,434 |
| 25 Jan 2017 | USD | 54.73 | 54.86 | 54.637 | 54.86 | 54.86 | +0.31 (+0.57%) | 409,692 |
| 24 Jan 2017 | USD | 54.27 | 54.61 | 54.23 | 54.55 | 54.55 | +0.4 (+0.74%) | 401,313 |
| 23 Jan 2017 | USD | 54.25 | 54.25 | 53.949 | 54.15 | 54.15 | -0.11 (-0.20%) | 188,227 |
| 20 Jan 2017 | USD | 54.13 | 54.4 | 54.05 | 54.26 | 54.26 | +0.19 (+0.35%) | 252,763 |
| 19 Jan 2017 | USD | 54.33 | 54.37 | 53.87 | 54.07 | 54.07 | -0.25 (-0.46%) | 238,348 |
| 18 Jan 2017 | USD | 54.35 | 54.35 | 54.09 | 54.32 | 54.32 | +0.15 (+0.28%) | 232,690 |
| 17 Jan 2017 | USD | 53.88 | 54.271 | 53.88 | 54.17 | 54.17 | +0.18 (+0.33%) | 509,248 |
| 16 Jan 2017 | USD | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 54 | 54.12 | 53.95 | 53.99 | 53.99 | +0.01 (+0.02%) | 469,108 |
| 12 Jan 2017 | USD | 54 | 54.01 | 53.605 | 53.98 | 53.98 | -0.13 (-0.24%) | 485,028 |
| 11 Jan 2017 | USD | 53.92 | 54.11 | 53.771 | 54.11 | 54.11 | +0.17 (+0.32%) | 251,722 |
| 10 Jan 2017 | USD | 53.91 | 54.155 | 53.88 | 53.94 | 53.94 | -0.05 (-0.09%) | 219,292 |
| 9 Jan 2017 | USD | 54.21 | 54.22 | 53.97 | 53.99 | 53.99 | -0.35 (-0.64%) | 335,991 |
| 6 Jan 2017 | USD | 54.31 | 54.489 | 54.08 | 54.34 | 54.34 | +0.05 (+0.09%) | 271,255 |
| 5 Jan 2017 | USD | 54.46 | 54.46 | 54.112 | 54.29 | 54.29 | -0.16 (-0.29%) | 722,814 |
| 4 Jan 2017 | USD | 54.27 | 54.49 | 54.09 | 54.45 | 54.45 | +0.37 (+0.68%) | 486,003 |
| 3 Jan 2017 | USD | 54.02 | 54.11 | 53.78 | 54.08 | 54.08 | +0.17 (+0.32%) | 749,017 |
| 2 Jan 2017 | USD | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 54.04 | 54.149 | 53.62 | 53.91 | 53.91 | -0.1 (-0.19%) | 293,070 |
| 29 Dec 2016 | USD | 53.88 | 54.085 | 53.84 | 54.01 | 54.01 | +0.13 (+0.24%) | 322,618 |
