| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2017 | USD | 55.66 | 56.71 | 55.285 | 56.62 | 56.62 | +0.98 (+1.76%) | 457,724 |
| 13 Feb 2017 | USD | 55.79 | 56.195 | 55.1437 | 55.64 | 55.64 | +0.25 (+0.45%) | 553,365 |
| 10 Feb 2017 | USD | 55.75 | 55.75 | 54.6517 | 55.39 | 55.39 | +0.14 (+0.25%) | 420,507 |
| 9 Feb 2017 | USD | 54.61 | 55.61 | 54.56 | 55.25 | 55.25 | +0.91 (+1.67%) | 377,545 |
| 8 Feb 2017 | USD | 54.84 | 54.84 | 53.77 | 54.34 | 54.34 | -0.75 (-1.36%) | 420,553 |
| 7 Feb 2017 | USD | 55.47 | 55.82 | 54.54 | 55.09 | 55.09 | -0.24 (-0.43%) | 437,264 |
| 6 Feb 2017 | USD | 55.04 | 55.86 | 54.8401 | 55.33 | 55.33 | -0.29 (-0.52%) | 312,813 |
| 3 Feb 2017 | USD | 55 | 55.8285 | 54.78 | 55.62 | 55.62 | +1.5 (+2.77%) | 527,527 |
| 2 Feb 2017 | USD | 54.55 | 54.65 | 53.81 | 54.12 | 54.12 | -0.99 (-1.80%) | 695,286 |
| 1 Feb 2017 | USD | 56.07 | 56.77 | 54.86 | 55.11 | 55.11 | -0.29 (-0.52%) | 493,252 |
| 31 Jan 2017 | USD | 55.07 | 55.62 | 54.875 | 55.4 | 55.4 | +0.22 (+0.40%) | 616,463 |
| 30 Jan 2017 | USD | 55.41 | 55.4194 | 54.04 | 55.18 | 55.18 | -0.8 (-1.43%) | 698,877 |
| 27 Jan 2017 | USD | 56.9 | 57.015 | 55.763 | 55.98 | 55.98 | -0.92 (-1.62%) | 432,184 |
| 26 Jan 2017 | USD | 56 | 57.07 | 55.55 | 56.9 | 56.9 | +1 (+1.79%) | 1,231,332 |
| 25 Jan 2017 | USD | 55.29 | 55.98 | 55.04 | 55.9 | 55.9 | +1.26 (+2.31%) | 560,464 |
| 24 Jan 2017 | USD | 53.71 | 54.81 | 53.56 | 54.64 | 54.64 | +1.15 (+2.15%) | 548,059 |
| 23 Jan 2017 | USD | 53.38 | 53.98 | 53.02 | 53.49 | 53.49 | +0.02 (+0.04%) | 418,123 |
| 20 Jan 2017 | USD | 53.15 | 53.9 | 53.0601 | 53.47 | 53.47 | +0.43 (+0.81%) | 473,718 |
| 19 Jan 2017 | USD | 53.9 | 53.9 | 52.29 | 53.04 | 53.04 | -0.51 (-0.95%) | 852,093 |
| 18 Jan 2017 | USD | 53.5 | 53.625 | 52.76 | 53.55 | 53.55 | +0.4 (+0.75%) | 838,950 |
| 17 Jan 2017 | USD | 54.71 | 54.85 | 53.1 | 53.15 | 53.15 | -2.26 (-4.08%) | 475,915 |
| 16 Jan 2017 | USD | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 55.01 | 56.46 | 55.01 | 55.41 | 55.41 | +0.88 (+1.61%) | 442,426 |
| 12 Jan 2017 | USD | 55.21 | 55.5967 | 53.92 | 54.53 | 54.53 | -1.12 (-2.01%) | 548,067 |
| 11 Jan 2017 | USD | 55.15 | 55.66 | 54.68 | 55.65 | 55.65 | +0.53 (+0.96%) | 709,141 |
| 10 Jan 2017 | USD | 54.79 | 55.69 | 54.36 | 55.12 | 55.12 | +0.62 (+1.14%) | 593,673 |
| 9 Jan 2017 | USD | 55.31 | 55.385 | 54.48 | 54.5 | 54.5 | -1.31 (-2.35%) | 574,145 |
| 6 Jan 2017 | USD | 55.68 | 56.01 | 55.27 | 55.81 | 55.81 | +0.75 (+1.36%) | 652,956 |
| 5 Jan 2017 | USD | 55.89 | 56.05 | 54.77 | 55.06 | 55.06 | -0.98 (-1.75%) | 594,785 |
| 4 Jan 2017 | USD | 55.28 | 56.34 | 55.28 | 56.04 | 56.04 | +0.92 (+1.67%) | 689,416 |
