| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 77.61 | 78.31 | 77.13 | 77.25 | 77.25 | -0.23 (-0.30%) | 2,817,632 |
| 7 Mar 2017 | USD | 78.61 | 78.81 | 77.39 | 77.48 | 77.48 | -1.24 (-1.58%) | 2,679,247 |
| 6 Mar 2017 | USD | 78.16 | 78.8929 | 78.01 | 78.72 | 78.72 | +0.38 (+0.49%) | 1,848,209 |
| 3 Mar 2017 | USD | 78.5 | 79.03 | 78.18 | 78.34 | 78.34 | +0.01 (+0.01%) | 1,737,930 |
| 2 Mar 2017 | USD | 79.28 | 79.35 | 78.16 | 78.33 | 78.33 | -1.04 (-1.31%) | 2,550,421 |
| 1 Mar 2017 | USD | 78.91 | 80.03 | 78.88 | 79.37 | 79.37 | +1.18 (+1.51%) | 3,204,506 |
| 28 Feb 2017 | USD | 78.78 | 79.14 | 78.11 | 78.19 | 78.19 | -0.67 (-0.85%) | 3,243,107 |
| 27 Feb 2017 | USD | 78.2 | 79.19 | 78 | 78.86 | 78.86 | +0.83 (+1.06%) | 2,648,387 |
| 24 Feb 2017 | USD | 78.39 | 78.49 | 77.69 | 78.03 | 78.03 | -0.58 (-0.74%) | 2,225,522 |
| 23 Feb 2017 | USD | 79 | 79.35 | 78.36 | 78.61 | 78.61 | +0.23 (+0.29%) | 1,865,089 |
| 22 Feb 2017 | USD | 79 | 79 | 78.22 | 78.38 | 78.38 | -0.65 (-0.82%) | 2,017,469 |
| 21 Feb 2017 | USD | 79.08 | 79.39 | 78.76 | 79.03 | 79.03 | +0.37 (+0.47%) | 2,833,653 |
| 20 Feb 2017 | USD | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 78.49 | 79.24 | 78.35 | 78.66 | 78.66 | +0.16 (+0.20%) | 2,219,168 |
| 16 Feb 2017 | USD | 79.6 | 79.69 | 78.4 | 78.5 | 78.5 | -1.58 (-1.97%) | 2,940,016 |
| 15 Feb 2017 | USD | 79.73 | 80.39 | 79.655 | 80.08 | 80.08 | +0.1 (+0.13%) | 2,272,772 |
| 14 Feb 2017 | USD | 79.98 | 80.1031 | 79.15 | 79.98 | 79.98 | +0.08 (+0.10%) | 2,544,690 |
| 13 Feb 2017 | USD | 79.86 | 80.12 | 79.57 | 79.9 | 79.9 | +0.04 (+0.05%) | 2,112,045 |
| 10 Feb 2017 | USD | 79.42 | 79.98 | 79.3817 | 79.86 | 79.86 | +0.61 (+0.77%) | 2,030,723 |
| 9 Feb 2017 | USD | 79.4 | 79.63 | 78.98 | 79.25 | 79.25 | +0.39 (+0.49%) | 2,597,146 |
| 8 Feb 2017 | USD | 78.25 | 79.02 | 77.81 | 78.86 | 78.86 | +0.31 (+0.39%) | 3,042,751 |
| 7 Feb 2017 | USD | 79.1 | 79.14 | 77.81 | 78.55 | 78.55 | -0.59 (-0.75%) | 3,255,417 |
| 6 Feb 2017 | USD | 80 | 80.19 | 79 | 79.14 | 79.14 | -0.81 (-1.01%) | 3,016,713 |
| 3 Feb 2017 | USD | 80.5 | 81.2 | 78.82 | 79.95 | 79.95 | -1.1 (-1.36%) | 3,672,491 |
| 2 Feb 2017 | USD | 80.93 | 81.26 | 80.23 | 81.05 | 81.05 | +0.3 (+0.37%) | 3,387,510 |
| 1 Feb 2017 | USD | 82.11 | 82.319 | 80.36 | 80.75 | 80.75 | -0.87 (-1.07%) | 3,030,209 |
| 31 Jan 2017 | USD | 82 | 82.37 | 81.15 | 81.62 | 81.62 | -0.71 (-0.86%) | 2,740,239 |
| 30 Jan 2017 | USD | 82.5 | 82.75 | 81.69 | 82.33 | 82.33 | -0.44 (-0.53%) | 2,374,950 |
| 27 Jan 2017 | USD | 84.01 | 84.35 | 82.5 | 82.77 | 82.77 | -1.47 (-1.75%) | 2,099,317 |
| 26 Jan 2017 | USD | 85.18 | 85.34 | 84.03 | 84.24 | 84.24 | -0.76 (-0.89%) | 1,619,017 |
