| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | USD | 55.8818 | 56.1822 | 55.6008 | 55.9496 | 54.2147 | -0.077 (-0.14%) | 1,752,955 |
| 13 Mar 2017 | USD | 55.6589 | 56.4244 | 55.6202 | 56.0271 | 54.2898 | +0.417 (+0.75%) | 1,855,123 |
| 10 Mar 2017 | USD | 55.7074 | 56.4535 | 55.3295 | 55.6105 | 53.8861 | +0.233 (+0.42%) | 1,682,779 |
| 9 Mar 2017 | USD | 55.9205 | 56.657 | 55.1841 | 55.3779 | 53.6608 | -0.533 (-0.95%) | 2,003,525 |
| 8 Mar 2017 | USD | 57.3837 | 57.5485 | 55.8333 | 55.9109 | 54.1772 | -2.074 (-3.58%) | 2,608,277 |
| 7 Mar 2017 | USD | 57.626 | 58.0329 | 57.4806 | 57.9845 | 56.1865 | +0.165 (+0.28%) | 1,470,187 |
| 6 Mar 2017 | USD | 58.2752 | 58.2752 | 57.1027 | 57.8198 | 56.0269 | -0.649 (-1.11%) | 2,562,250 |
| 3 Mar 2017 | USD | 58.7209 | 58.8953 | 57.4128 | 58.469 | 56.656 | -0.213 (-0.36%) | 3,025,824 |
| 2 Mar 2017 | USD | 58.6822 | 59.3702 | 58.5465 | 58.6822 | 56.8626 | -0.039 (-0.07%) | 2,995,896 |
| 1 Mar 2017 | USD | 59.1667 | 59.3023 | 58.4593 | 58.7209 | 56.9001 | -0.659 (-1.11%) | 3,537,696 |
| 28 Feb 2017 | USD | 59.4089 | 59.8159 | 59.3411 | 59.3798 | 57.5386 | -1.802 (-2.95%) | 10,224,127 |
| 27 Feb 2017 | USD | 61.0562 | 61.6279 | 60.5426 | 61.1822 | 59.2851 | -0.048 (-0.08%) | 1,905,382 |
| 24 Feb 2017 | USD | 60.9012 | 61.2306 | 60.5039 | 61.2306 | 59.332 | +0.32 (+0.52%) | 1,711,262 |
| 23 Feb 2017 | USD | 59.8062 | 60.9787 | 59.3314 | 60.9109 | 59.0222 | +1.667 (+2.81%) | 1,328,597 |
| 22 Feb 2017 | USD | 59.6705 | 59.9128 | 58.9438 | 59.2442 | 57.4072 | -0.368 (-0.62%) | 1,168,740 |
| 21 Feb 2017 | USD | 58.9632 | 59.8159 | 58.7209 | 59.6124 | 57.764 | +0.732 (+1.24%) | 1,296,502 |
| 20 Feb 2017 | USD | 58.88 | 58.88 | 58.88 | 58.88 | 57.0543 | -0.035 (-0.06%) | 0 |
| 17 Feb 2017 | USD | 58.8081 | 59.3411 | 58.5562 | 58.9147 | 57.0879 | +0.213 (+0.36%) | 1,230,144 |
| 16 Feb 2017 | USD | 58.5271 | 58.9729 | 58.4496 | 58.7015 | 56.8813 | +0.252 (+0.43%) | 1,681,541 |
| 15 Feb 2017 | USD | 58.6143 | 58.6725 | 57.8585 | 58.4496 | 56.6372 | -0.446 (-0.76%) | 1,482,365 |
| 14 Feb 2017 | USD | 59.5349 | 59.6802 | 58.3624 | 58.8953 | 57.0691 | -0.814 (-1.36%) | 1,653,574 |
| 13 Feb 2017 | USD | 59.2539 | 59.8643 | 59.1085 | 59.7093 | 57.8578 | +0.33 (+0.55%) | 1,204,654 |
| 10 Feb 2017 | USD | 58.5271 | 59.6027 | 58.4205 | 59.3798 | 57.5386 | +0.678 (+1.16%) | 1,126,222 |
| 9 Feb 2017 | USD | 58.624 | 59.0601 | 58.4012 | 58.7015 | 56.8813 | +0.077 (+0.13%) | 919,615 |
| 8 Feb 2017 | USD | 58.1977 | 59.031 | 58.1105 | 58.624 | 56.8062 | +0.339 (+0.58%) | 1,403,726 |
| 7 Feb 2017 | USD | 57.9651 | 58.624 | 57.9651 | 58.2849 | 56.4776 | +0.32 (+0.55%) | 1,744,493 |
| 6 Feb 2017 | USD | 58.0523 | 58.2267 | 57.6453 | 57.9651 | 56.1677 | 0.0 (0.0%) | 1,311,775 |
| 3 Feb 2017 | USD | 58.0233 | 58.5271 | 57.6163 | 57.9651 | 56.1677 | +0.388 (+0.67%) | 1,827,053 |
| 2 Feb 2017 | USD | 56.5019 | 57.7132 | 56.4535 | 57.5775 | 55.7922 | +1.076 (+1.90%) | 1,686,907 |
| 1 Feb 2017 | USD | 57.5872 | 57.8779 | 56.25 | 56.5019 | 54.7499 | -1.279 (-2.21%) | 5,833,999 |
