| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 54.03 | 54.43 | 53.45 | 54.39 | 54.39 | +0.54 (+1.00%) | 6,369,854 |
| 7 Jun 2017 | USD | 53.3 | 53.94 | 53.26 | 53.85 | 53.85 | +0.45 (+0.84%) | 6,368,670 |
| 6 Jun 2017 | USD | 53.75 | 53.8 | 53.16 | 53.4 | 53.4 | -0.4 (-0.74%) | 6,307,991 |
| 5 Jun 2017 | USD | 53.77 | 54.07 | 53.59 | 53.8 | 53.8 | +0.28 (+0.52%) | 9,656,350 |
| 2 Jun 2017 | USD | 53.44 | 53.64 | 53.08 | 53.52 | 53.52 | +0.36 (+0.68%) | 9,121,796 |
| 1 Jun 2017 | USD | 52.48 | 53.39 | 52.475 | 53.16 | 53.16 | +0.95 (+1.82%) | 13,898,324 |
| 31 May 2017 | USD | 51.13 | 52.24 | 50.88 | 52.21 | 52.21 | +1.15 (+2.25%) | 11,107,174 |
| 30 May 2017 | USD | 50.96 | 51.28 | 50.86 | 51.06 | 51.06 | -0.13 (-0.25%) | 5,550,300 |
| 29 May 2017 | USD | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 51.04 | 51.39 | 50.89 | 51.19 | 51.19 | +0.26 (+0.51%) | 4,780,790 |
| 25 May 2017 | USD | 50.77 | 51.13 | 50.64 | 50.93 | 50.93 | -0.12 (-0.24%) | 4,950,501 |
| 24 May 2017 | USD | 50.23 | 51.08 | 50.14 | 51.05 | 51.05 | +0.92 (+1.84%) | 6,311,013 |
| 23 May 2017 | USD | 49.9 | 50.18 | 49.77 | 50.13 | 50.13 | +0.36 (+0.72%) | 7,134,231 |
| 22 May 2017 | USD | 49.45 | 49.88 | 49.35 | 49.77 | 49.77 | +0.38 (+0.77%) | 13,144,888 |
| 19 May 2017 | USD | 49.15 | 49.71 | 49.06 | 49.39 | 49.39 | +0.28 (+0.57%) | 7,813,796 |
| 18 May 2017 | USD | 49.03 | 49.58 | 48.89 | 49.11 | 49.11 | +0.06 (+0.12%) | 9,932,138 |
| 17 May 2017 | USD | 49.87 | 50.1 | 49.025 | 49.05 | 49.05 | -1.29 (-2.56%) | 6,598,437 |
| 16 May 2017 | USD | 49.63 | 50.35 | 49.57 | 50.34 | 50.34 | +0.57 (+1.15%) | 5,347,215 |
| 15 May 2017 | USD | 49.31 | 50 | 49.25 | 49.77 | 49.77 | +0.4 (+0.81%) | 4,705,853 |
| 12 May 2017 | USD | 49.58 | 49.75 | 49.24 | 49.37 | 49.37 | -0.33 (-0.66%) | 4,933,734 |
| 11 May 2017 | USD | 49.63 | 49.71 | 49.11 | 49.7 | 49.7 | -0.09 (-0.18%) | 5,547,776 |
| 10 May 2017 | USD | 49.18 | 49.8 | 49.015 | 49.79 | 49.79 | +0.57 (+1.16%) | 6,507,686 |
| 9 May 2017 | USD | 49.06 | 49.37 | 48.9 | 49.22 | 49.22 | +0.05 (+0.10%) | 4,774,764 |
| 8 May 2017 | USD | 49.43 | 49.45 | 48.81 | 49.17 | 49.17 | -0.13 (-0.26%) | 6,641,007 |
| 5 May 2017 | USD | 48.62 | 49.44 | 48.4 | 49.3 | 49.3 | +0.39 (+0.80%) | 4,876,241 |
| 4 May 2017 | USD | 48.93 | 49.38 | 48.82 | 48.91 | 48.91 | -0.11 (-0.22%) | 7,148,798 |
| 3 May 2017 | USD | 49.16 | 49.29 | 48.625 | 49.02 | 49.02 | -0.03 (-0.06%) | 11,613,055 |
| 2 May 2017 | USD | 47.41 | 49.07 | 47.4 | 49.05 | 49.05 | +1.51 (+3.18%) | 16,820,809 |
| 1 May 2017 | USD | 47.39 | 47.7125 | 47.32 | 47.54 | 47.54 | -0.18 (-0.38%) | 14,537,516 |
| 28 Apr 2017 | USD | 47.03 | 47.755 | 46.87 | 47.72 | 47.72 | +0.57 (+1.21%) | 11,642,778 |
