| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | USD | 67.52 | 67.805 | 67.3 | 67.66 | 67.66 | -0.13 (-0.19%) | 2,065,785 |
| 24 Apr 2017 | USD | 67.19 | 67.83 | 67.07 | 67.79 | 67.79 | +0.46 (+0.68%) | 2,704,968 |
| 21 Apr 2017 | USD | 66.97 | 67.6133 | 66.94 | 67.33 | 67.33 | +0.18 (+0.27%) | 2,200,157 |
| 20 Apr 2017 | USD | 67.37 | 67.37 | 66.7101 | 67.15 | 67.15 | -0.39 (-0.58%) | 2,029,005 |
| 19 Apr 2017 | USD | 67.47 | 67.74 | 67.29 | 67.54 | 67.54 | +0.01 (+0.01%) | 2,883,178 |
| 18 Apr 2017 | USD | 67.5 | 67.81 | 67.2638 | 67.53 | 67.53 | +0.05 (+0.07%) | 1,493,013 |
| 17 Apr 2017 | USD | 67.1 | 67.49 | 67.07 | 67.48 | 67.48 | +0.34 (+0.51%) | 1,241,404 |
| 14 Apr 2017 | USD | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 67.45 | 67.51 | 66.82 | 67.14 | 67.14 | -0.38 (-0.56%) | 1,429,619 |
| 12 Apr 2017 | USD | 66.76 | 67.55 | 66.67 | 67.52 | 67.52 | +0.51 (+0.76%) | 1,824,203 |
| 11 Apr 2017 | USD | 67 | 67.06 | 66.55 | 67.01 | 67.01 | -0.06 (-0.09%) | 1,234,882 |
| 10 Apr 2017 | USD | 67.01 | 67.13 | 66.61 | 67.07 | 67.07 | +0.06 (+0.09%) | 1,607,620 |
| 7 Apr 2017 | USD | 67.48 | 67.59 | 66.92 | 67.01 | 67.01 | -0.35 (-0.52%) | 1,658,752 |
| 6 Apr 2017 | USD | 67.26 | 67.55 | 67.16 | 67.36 | 67.36 | -0.12 (-0.18%) | 2,230,795 |
| 5 Apr 2017 | USD | 66.8 | 67.55 | 66.66 | 67.48 | 67.48 | +0.56 (+0.84%) | 3,078,146 |
| 4 Apr 2017 | USD | 66.49 | 67.1 | 66.3 | 66.92 | 66.92 | +0.38 (+0.57%) | 1,360,006 |
| 3 Apr 2017 | USD | 66.33 | 66.6 | 65.795 | 66.54 | 66.54 | +0.18 (+0.27%) | 1,839,092 |
| 31 Mar 2017 | USD | 66.34 | 66.8 | 66.34 | 66.36 | 66.36 | 0.0 (0.0%) | 1,951,255 |
| 30 Mar 2017 | USD | 66.35 | 66.53 | 66.01 | 66.36 | 66.36 | -0.27 (-0.41%) | 1,536,686 |
| 29 Mar 2017 | USD | 66.83 | 66.87 | 66.53 | 66.63 | 66.63 | -0.71 (-1.05%) | 1,363,866 |
| 28 Mar 2017 | USD | 67.23 | 67.4 | 66.94 | 67.34 | 67.34 | +0.15 (+0.22%) | 2,690,509 |
| 27 Mar 2017 | USD | 67.99 | 68.17 | 66.935 | 67.19 | 67.19 | -0.67 (-0.99%) | 3,474,676 |
| 24 Mar 2017 | USD | 67.42 | 68.29 | 67.39 | 67.86 | 67.86 | +0.32 (+0.47%) | 2,590,564 |
| 23 Mar 2017 | USD | 67.72 | 68.16 | 67.34 | 67.54 | 67.54 | +0.08 (+0.12%) | 1,898,107 |
| 22 Mar 2017 | USD | 67.55 | 68.25 | 67.26 | 67.46 | 67.46 | +0.15 (+0.22%) | 2,218,955 |
| 21 Mar 2017 | USD | 66.24 | 67.45 | 66.21 | 67.31 | 67.31 | +1.15 (+1.74%) | 2,682,342 |
| 20 Mar 2017 | USD | 66.59 | 66.91 | 65.99 | 66.16 | 66.16 | -0.43 (-0.65%) | 1,660,964 |
| 17 Mar 2017 | USD | 66.22 | 66.98 | 66.12 | 66.59 | 66.59 | +0.57 (+0.86%) | 3,267,218 |
| 16 Mar 2017 | USD | 66.65 | 66.65 | 65.85 | 66.02 | 66.02 | -0.85 (-1.27%) | 2,504,070 |
| 15 Mar 2017 | USD | 65.85 | 67.13 | 65.78 | 66.87 | 66.87 | +1.2 (+1.83%) | 2,241,926 |
