| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | USD | 42.29 | 42.57 | 41.89 | 42.39 | 42.39 | +0.29 (+0.69%) | 4,291,806 |
| 14 Mar 2017 | USD | 42.51 | 42.64 | 41.74 | 42.1 | 42.1 | -0.49 (-1.15%) | 5,888,061 |
| 13 Mar 2017 | USD | 42.87 | 42.965 | 42.45 | 42.59 | 42.59 | -0.4 (-0.93%) | 5,527,468 |
| 10 Mar 2017 | USD | 43.19 | 43.28 | 42.76 | 42.99 | 42.99 | +0.07 (+0.16%) | 4,636,199 |
| 9 Mar 2017 | USD | 42.66 | 43 | 42.45 | 42.92 | 42.92 | +0.13 (+0.30%) | 3,487,918 |
| 8 Mar 2017 | USD | 42.84 | 43.18 | 42.72 | 42.79 | 42.79 | -0.1 (-0.23%) | 4,573,934 |
| 7 Mar 2017 | USD | 42.8 | 43.2 | 42.71 | 42.89 | 42.89 | +0.02 (+0.05%) | 4,404,707 |
| 6 Mar 2017 | USD | 42.98 | 43.03 | 42.63 | 42.87 | 42.87 | -0.16 (-0.37%) | 6,030,918 |
| 3 Mar 2017 | USD | 42.7 | 43.04 | 42.58 | 43.03 | 43.03 | +0.26 (+0.61%) | 4,214,435 |
| 2 Mar 2017 | USD | 42.4 | 42.86 | 42.2 | 42.77 | 42.77 | +0.34 (+0.80%) | 4,572,587 |
| 1 Mar 2017 | USD | 42.31 | 42.52 | 41.99 | 42.43 | 42.43 | +0.43 (+1.02%) | 6,003,750 |
| 28 Feb 2017 | USD | 42.49 | 42.49 | 41.99 | 42 | 42 | -0.64 (-1.50%) | 6,956,821 |
| 27 Feb 2017 | USD | 42.89 | 42.89 | 42.35 | 42.64 | 42.64 | -0.43 (-1.00%) | 5,026,742 |
| 24 Feb 2017 | USD | 42.11 | 43.07 | 41.83 | 43.07 | 43.07 | +0.54 (+1.27%) | 6,769,528 |
| 23 Feb 2017 | USD | 42.37 | 42.67 | 42.16 | 42.53 | 42.53 | +0.11 (+0.26%) | 5,456,296 |
| 22 Feb 2017 | USD | 42.3 | 42.53 | 42.12 | 42.42 | 42.42 | -0.01 (-0.02%) | 4,316,768 |
| 21 Feb 2017 | USD | 41.93 | 42.56 | 41.9 | 42.43 | 42.43 | +0.47 (+1.12%) | 5,874,724 |
| 20 Feb 2017 | USD | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 41.92 | 42.3 | 41.8 | 41.96 | 41.96 | -0.19 (-0.45%) | 5,106,063 |
| 16 Feb 2017 | USD | 41.87 | 42.31 | 41.7 | 42.15 | 42.15 | +0.28 (+0.67%) | 5,730,802 |
| 15 Feb 2017 | USD | 41.69 | 41.93 | 41.27 | 41.87 | 41.87 | +0.25 (+0.60%) | 7,124,617 |
| 14 Feb 2017 | USD | 41.18 | 41.63 | 40.94 | 41.62 | 41.62 | +0.45 (+1.09%) | 6,496,404 |
| 13 Feb 2017 | USD | 40.83 | 41.3 | 40.74 | 41.17 | 41.17 | +0.59 (+1.45%) | 6,260,907 |
| 10 Feb 2017 | USD | 40.82 | 40.86 | 40.56 | 40.58 | 40.58 | -0.25 (-0.61%) | 6,248,231 |
| 9 Feb 2017 | USD | 40.44 | 40.995 | 40.3 | 40.83 | 40.83 | -0.05 (-0.12%) | 6,467,576 |
| 8 Feb 2017 | USD | 40.18 | 40.99 | 39.92 | 40.88 | 40.88 | +0.86 (+2.15%) | 7,398,987 |
| 7 Feb 2017 | USD | 40.01 | 40.34 | 39.7 | 40.02 | 40.02 | +0.28 (+0.70%) | 7,956,319 |
| 6 Feb 2017 | USD | 39.64 | 39.83 | 39.34 | 39.74 | 39.74 | +0.15 (+0.38%) | 8,206,410 |
| 3 Feb 2017 | USD | 39.79 | 39.93 | 39.55 | 39.59 | 39.59 | +0.01 (+0.03%) | 7,131,059 |
| 2 Feb 2017 | USD | 39.4 | 39.84 | 39.02 | 39.58 | 39.58 | +0.27 (+0.69%) | 8,736,786 |
