| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | USD | 43.05 | 44.24 | 42.72 | 43.94 | 43.94 | +1.07 (+2.50%) | 4,292,412 |
| 26 Mar 2018 | USD | 43.39 | 43.5 | 42.64 | 42.87 | 42.87 | -0.21 (-0.49%) | 8,519,773 |
| 23 Mar 2018 | USD | 44.17 | 44.18 | 42.94 | 43.08 | 43.08 | -1.05 (-2.38%) | 3,340,346 |
| 22 Mar 2018 | USD | 43.07 | 44.65 | 42.78 | 44.13 | 44.13 | +1.17 (+2.72%) | 4,323,201 |
| 21 Mar 2018 | USD | 43.53 | 43.6 | 42.46 | 42.96 | 42.96 | -0.49 (-1.13%) | 4,469,699 |
| 20 Mar 2018 | USD | 44.5 | 44.65 | 42.255 | 43.45 | 43.45 | -1.03 (-2.32%) | 4,698,688 |
| 19 Mar 2018 | USD | 45.05 | 45.16 | 44.26 | 44.48 | 44.48 | -0.6 (-1.33%) | 3,075,562 |
| 16 Mar 2018 | USD | 44.22 | 45.19 | 44.22 | 45.08 | 45.08 | +0.91 (+2.06%) | 7,944,905 |
| 15 Mar 2018 | USD | 44.22 | 44.72 | 43.84 | 44.17 | 44.17 | 0.0 (0.0%) | 5,515,983 |
| 14 Mar 2018 | USD | 45.04 | 45.7 | 43.56 | 44.17 | 44.17 | -0.93 (-2.06%) | 11,014,680 |
| 13 Mar 2018 | USD | 42.63 | 45.68 | 41.97 | 45.1 | 45.1 | +2.68 (+6.32%) | 12,897,380 |
| 12 Mar 2018 | USD | 41.99 | 42.44 | 41.79 | 42.42 | 42.42 | +0.39 (+0.93%) | 5,138,119 |
| 9 Mar 2018 | USD | 41.66 | 42.04 | 41.56 | 42.03 | 42.03 | +0.3 (+0.72%) | 3,644,104 |
| 8 Mar 2018 | USD | 41.14 | 41.81 | 41.1 | 41.73 | 41.73 | +0.61 (+1.48%) | 2,675,601 |
| 7 Mar 2018 | USD | 42.36 | 42.6099 | 41.1 | 41.12 | 41.12 | -1.3 (-3.06%) | 6,288,074 |
| 6 Mar 2018 | USD | 41.93 | 42.67 | 41.5363 | 42.42 | 42.42 | +0.47 (+1.12%) | 6,426,815 |
| 5 Mar 2018 | USD | 40.72 | 42.15 | 40.22 | 41.95 | 41.95 | +1.23 (+3.02%) | 5,381,636 |
| 2 Mar 2018 | USD | 41 | 41.58 | 40.6 | 40.72 | 40.72 | -0.54 (-1.31%) | 4,818,286 |
| 1 Mar 2018 | USD | 41.09 | 42.52 | 41.09 | 41.26 | 41.26 | +0.17 (+0.41%) | 7,259,548 |
| 28 Feb 2018 | USD | 40.45 | 41.45 | 40.06 | 41.09 | 41.09 | +0.86 (+2.14%) | 7,790,981 |
| 27 Feb 2018 | USD | 41.13 | 41.66 | 40.23 | 40.23 | 40.23 | -0.83 (-2.02%) | 5,602,706 |
| 26 Feb 2018 | USD | 41.19 | 41.78 | 40.94 | 41.06 | 41.06 | -0.08 (-0.19%) | 8,214,973 |
| 23 Feb 2018 | USD | 40.25 | 41.19 | 40.24 | 41.14 | 41.14 | +1.05 (+2.62%) | 3,304,563 |
| 22 Feb 2018 | USD | 39.93 | 40.35 | 39.79 | 40.09 | 40.09 | +0.3 (+0.75%) | 4,619,372 |
| 21 Feb 2018 | USD | 39.98 | 40.6254 | 39.77 | 39.79 | 39.79 | -0.22 (-0.55%) | 6,735,011 |
| 20 Feb 2018 | USD | 40.3 | 40.51 | 39.74 | 40.01 | 40.01 | -0.39 (-0.97%) | 4,057,167 |
| 19 Feb 2018 | USD | 40.4 | 40.4 | 40.4 | 40.4 | 40.4 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 40.07 | 40.56 | 39.875 | 40.4 | 40.4 | +0.44 (+1.10%) | 4,106,901 |
| 15 Feb 2018 | USD | 39.34 | 39.99 | 39.245 | 39.96 | 39.96 | +0.88 (+2.25%) | 4,891,591 |
| 14 Feb 2018 | USD | 39.48 | 39.96 | 39.05 | 39.08 | 39.08 | -0.75 (-1.88%) | 4,741,418 |
