| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 55.0581 | 55.0581 | 54.1764 | 54.7287 | 53.0317 | -0.533 (-0.96%) | 2,110,646 |
| 5 Oct 2017 | USD | 55.5329 | 55.6395 | 55.1744 | 55.2616 | 53.5481 | -0.116 (-0.21%) | 1,878,756 |
| 4 Oct 2017 | USD | 55.3488 | 55.436 | 55.0194 | 55.3779 | 53.6608 | +0.097 (+0.18%) | 1,344,490 |
| 3 Oct 2017 | USD | 55.3295 | 55.5717 | 55.0678 | 55.281 | 53.5669 | -0.019 (-0.04%) | 1,495,058 |
| 2 Oct 2017 | USD | 55.4167 | 55.6492 | 55.126 | 55.3004 | 53.5857 | -0.116 (-0.21%) | 2,239,130 |
| 29 Sep 2017 | USD | 55.7171 | 55.814 | 55.0872 | 55.4167 | 53.6984 | -0.61 (-1.09%) | 2,842,541 |
| 28 Sep 2017 | USD | 55.4942 | 56.0659 | 55.3391 | 56.0271 | 54.2898 | +0.494 (+0.89%) | 1,120,752 |
| 27 Sep 2017 | USD | 56.25 | 56.2597 | 54.9903 | 55.5329 | 53.8109 | -0.998 (-1.77%) | 1,619,518 |
| 26 Sep 2017 | USD | 56.1337 | 56.7926 | 55.9302 | 56.531 | 54.7781 | +0.397 (+0.71%) | 1,348,411 |
| 25 Sep 2017 | USD | 55.9012 | 56.3275 | 55.4748 | 56.1337 | 54.3931 | +0.349 (+0.63%) | 4,604,474 |
| 22 Sep 2017 | USD | 56.25 | 56.686 | 55.6202 | 55.7849 | 54.0551 | -0.329 (-0.59%) | 1,139,328 |
| 21 Sep 2017 | USD | 56.5891 | 56.8411 | 56.1143 | 56.1143 | 54.3743 | -0.417 (-0.74%) | 1,316,935 |
| 20 Sep 2017 | USD | 57.1124 | 57.3159 | 56.0078 | 56.531 | 54.7781 | -0.446 (-0.78%) | 2,201,875 |
| 19 Sep 2017 | USD | 57.7326 | 57.8004 | 56.8508 | 56.9767 | 55.21 | -0.737 (-1.28%) | 1,702,903 |
| 18 Sep 2017 | USD | 57.9651 | 58.1298 | 57.4419 | 57.7132 | 55.9236 | -0.329 (-0.57%) | 1,325,914 |
| 15 Sep 2017 | USD | 57.7326 | 58.062 | 57.093 | 58.0426 | 56.2428 | +0.484 (+0.84%) | 2,265,962 |
| 14 Sep 2017 | USD | 56.9864 | 57.5581 | 56.7539 | 57.5581 | 55.7734 | +0.591 (+1.04%) | 2,509,824 |
| 13 Sep 2017 | USD | 57.219 | 57.3547 | 56.6376 | 56.9671 | 55.2007 | -0.126 (-0.22%) | 1,374,934 |
| 12 Sep 2017 | USD | 57.4903 | 58.062 | 56.9574 | 57.093 | 55.3227 | -0.514 (-0.89%) | 1,310,743 |
| 11 Sep 2017 | USD | 57.7422 | 58.188 | 57.4031 | 57.6066 | 55.8203 | +0.116 (+0.20%) | 1,231,382 |
| 8 Sep 2017 | USD | 56.9864 | 57.8876 | 56.7926 | 57.4903 | 55.7077 | +0.601 (+1.06%) | 1,305,996 |
| 7 Sep 2017 | USD | 56.6473 | 57.1899 | 56.376 | 56.8895 | 55.1255 | +0.513 (+0.91%) | 1,183,188 |
| 6 Sep 2017 | USD | 56.5504 | 57.4709 | 56.3372 | 56.376 | 54.6279 | -0.136 (-0.24%) | 2,528,400 |
| 5 Sep 2017 | USD | 56.405 | 56.5698 | 56.0271 | 56.5116 | 54.7593 | +0.482 (+0.86%) | 1,914,979 |
| 4 Sep 2017 | USD | 56.03 | 56.03 | 56.03 | 56.03 | 54.2926 | -0.036 (-0.06%) | 0 |
| 1 Sep 2017 | USD | 55.7364 | 56.4826 | 55.6395 | 56.0659 | 54.3274 | +0.291 (+0.52%) | 1,128,389 |
| 31 Aug 2017 | USD | 55.3295 | 56.0271 | 55.2422 | 55.7752 | 54.0457 | +0.62 (+1.12%) | 2,860,394 |
| 30 Aug 2017 | USD | 55.126 | 55.2519 | 54.8159 | 55.155 | 53.4448 | -0.213 (-0.39%) | 1,260,898 |
| 29 Aug 2017 | USD | 55.6977 | 55.8915 | 55.2326 | 55.3682 | 53.6514 | -0.068 (-0.12%) | 1,123,332 |
| 28 Aug 2017 | USD | 56.2209 | 56.2694 | 55.3198 | 55.436 | 53.7171 | -0.804 (-1.43%) | 1,064,818 |
