| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | USD | 45.54 | 45.765 | 45.38 | 45.48 | 45.48 | -0.06 (-0.13%) | 1,129,897 |
| 16 Mar 2017 | USD | 45.92 | 46.05 | 45.43 | 45.54 | 45.54 | -0.26 (-0.57%) | 702,310 |
| 15 Mar 2017 | USD | 45.24 | 46.125 | 45.24 | 45.8 | 45.8 | +0.62 (+1.37%) | 888,429 |
| 14 Mar 2017 | USD | 45.16 | 45.31 | 44.6029 | 45.18 | 45.18 | -0.07 (-0.15%) | 624,322 |
| 13 Mar 2017 | USD | 44.63 | 45.34 | 44.49 | 45.25 | 45.25 | +0.68 (+1.53%) | 959,964 |
| 10 Mar 2017 | USD | 44.59 | 44.97 | 44.3698 | 44.57 | 44.57 | +0.16 (+0.36%) | 556,993 |
| 9 Mar 2017 | USD | 44.48 | 44.59 | 44.195 | 44.41 | 44.41 | +0.04 (+0.09%) | 768,318 |
| 8 Mar 2017 | USD | 44.26 | 44.96 | 44.13 | 44.37 | 44.37 | +0.22 (+0.50%) | 958,854 |
| 7 Mar 2017 | USD | 43.83 | 44.22 | 43.59 | 44.15 | 44.15 | +0.33 (+0.75%) | 939,566 |
| 6 Mar 2017 | USD | 44.85 | 44.85 | 43.72 | 43.82 | 43.82 | -1.18 (-2.62%) | 2,161,929 |
| 3 Mar 2017 | USD | 45.48 | 45.54 | 44.84 | 45 | 45 | -0.67 (-1.47%) | 1,555,827 |
| 2 Mar 2017 | USD | 45.7 | 45.85 | 45.45 | 45.67 | 45.67 | -0.22 (-0.48%) | 890,931 |
| 1 Mar 2017 | USD | 45.63 | 46.02 | 45.4 | 45.89 | 45.89 | +0.44 (+0.97%) | 919,920 |
| 28 Feb 2017 | USD | 45.18 | 45.64 | 45.18 | 45.45 | 45.45 | +0.13 (+0.29%) | 1,274,435 |
| 27 Feb 2017 | USD | 45.25 | 45.68 | 45.14 | 45.32 | 45.32 | +0.1 (+0.22%) | 831,712 |
| 24 Feb 2017 | USD | 44.49 | 45.24 | 44.28 | 45.22 | 45.22 | +0.62 (+1.39%) | 889,288 |
| 23 Feb 2017 | USD | 44.73 | 45.25 | 43.16 | 44.6 | 44.6 | 0.0 (0.0%) | 2,751,885 |
| 22 Feb 2017 | USD | 44.77 | 45.22 | 44.47 | 44.6 | 44.6 | -0.21 (-0.47%) | 1,604,581 |
| 21 Feb 2017 | USD | 44.07 | 44.93 | 44 | 44.81 | 44.81 | +0.73 (+1.66%) | 1,421,570 |
| 20 Feb 2017 | USD | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 43.76 | 44.18 | 43.54 | 44.08 | 44.08 | +0.29 (+0.66%) | 1,516,024 |
| 16 Feb 2017 | USD | 43.5 | 43.86 | 43.4 | 43.79 | 43.79 | +0.29 (+0.67%) | 803,720 |
| 15 Feb 2017 | USD | 43.25 | 43.57 | 42.675 | 43.5 | 43.5 | +0.01 (+0.02%) | 1,358,375 |
| 14 Feb 2017 | USD | 43.08 | 43.6 | 42.945 | 43.49 | 43.49 | +0.34 (+0.79%) | 912,506 |
| 13 Feb 2017 | USD | 43 | 43.19 | 42.8 | 43.15 | 43.15 | +0.32 (+0.75%) | 443,865 |
| 10 Feb 2017 | USD | 42.69 | 43.075 | 42.6 | 42.83 | 42.83 | +0.11 (+0.26%) | 571,715 |
| 9 Feb 2017 | USD | 42.26 | 42.9094 | 42.15 | 42.72 | 42.72 | +0.55 (+1.30%) | 683,109 |
| 8 Feb 2017 | USD | 42 | 42.27 | 41.93 | 42.17 | 42.17 | +0.06 (+0.14%) | 606,195 |
| 7 Feb 2017 | USD | 42.1 | 42.49 | 41.97 | 42.11 | 42.11 | 0.0 (0.0%) | 802,800 |
| 6 Feb 2017 | USD | 42.22 | 42.273 | 41.9465 | 42.11 | 42.11 | -0.02 (-0.05%) | 869,915 |
