| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2017 | USD | 40.17 | 40.27 | 39.42 | 39.86 | 39.86 | -0.41 (-1.02%) | 11,486,023 |
| 27 Jan 2017 | USD | 41 | 41.2 | 39.92 | 40.27 | 40.27 | -1.23 (-2.96%) | 22,749,197 |
| 26 Jan 2017 | USD | 42.36 | 42.5 | 41.285 | 41.5 | 41.5 | -0.21 (-0.50%) | 11,838,127 |
| 25 Jan 2017 | USD | 42.36 | 42.44 | 41.66 | 41.71 | 41.71 | -0.25 (-0.60%) | 9,253,596 |
| 24 Jan 2017 | USD | 41.95 | 42.04 | 41.53 | 41.96 | 41.96 | +0.34 (+0.82%) | 6,107,190 |
| 23 Jan 2017 | USD | 41.86 | 42.11 | 41.25 | 41.62 | 41.62 | -0.07 (-0.17%) | 8,497,050 |
| 20 Jan 2017 | USD | 41.39 | 41.72 | 41.3 | 41.69 | 41.69 | +0.42 (+1.02%) | 6,868,514 |
| 19 Jan 2017 | USD | 41.25 | 41.68 | 41.03 | 41.27 | 41.27 | -0.08 (-0.19%) | 4,718,177 |
| 18 Jan 2017 | USD | 41.41 | 41.49 | 41.11 | 41.35 | 41.35 | +0.08 (+0.19%) | 4,706,020 |
| 17 Jan 2017 | USD | 41.6 | 41.71 | 41.2 | 41.27 | 41.27 | -0.33 (-0.79%) | 5,932,904 |
| 16 Jan 2017 | USD | 41.6 | 41.6 | 41.6 | 41.6 | 41.6 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 41.65 | 41.84 | 41.53 | 41.6 | 41.6 | +0.04 (+0.10%) | 3,917,699 |
| 12 Jan 2017 | USD | 41.28 | 41.6052 | 40.92 | 41.56 | 41.56 | +0.28 (+0.68%) | 3,840,529 |
| 11 Jan 2017 | USD | 41.23 | 41.38 | 40.835 | 41.28 | 41.28 | +0.2 (+0.49%) | 4,425,295 |
| 10 Jan 2017 | USD | 41.4 | 41.55 | 41.07 | 41.08 | 41.08 | -0.32 (-0.77%) | 4,174,906 |
| 9 Jan 2017 | USD | 41.49 | 41.51 | 41.11 | 41.4 | 41.4 | -0.05 (-0.12%) | 3,943,868 |
| 6 Jan 2017 | USD | 41.24 | 41.64 | 40.79 | 41.45 | 41.45 | +0.39 (+0.95%) | 5,586,404 |
| 5 Jan 2017 | USD | 41.43 | 41.72 | 41.0399 | 41.06 | 41.06 | +0.06 (+0.15%) | 6,431,957 |
| 4 Jan 2017 | USD | 40.35 | 41.03 | 40.045 | 41 | 41 | +0.75 (+1.86%) | 6,806,386 |
| 3 Jan 2017 | USD | 40.29 | 40.98 | 40 | 40.25 | 40.25 | +0.78 (+1.98%) | 8,247,354 |
| 2 Jan 2017 | USD | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 39.96 | 40.07 | 39.34 | 39.47 | 39.47 | -0.49 (-1.23%) | 5,012,053 |
| 29 Dec 2016 | USD | 39.54 | 40.17 | 39.54 | 39.96 | 39.96 | +0.39 (+0.99%) | 3,707,957 |
| 28 Dec 2016 | USD | 39.76 | 40.03 | 39.53 | 39.57 | 39.57 | -0.15 (-0.38%) | 3,292,367 |
| 27 Dec 2016 | USD | 39.5 | 40.08 | 39.43 | 39.72 | 39.72 | +0.14 (+0.35%) | 2,660,152 |
| 26 Dec 2016 | USD | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 39.82 | 39.87 | 39.48 | 39.58 | 39.58 | -0.1 (-0.25%) | 3,379,149 |
| 22 Dec 2016 | USD | 40.04 | 40.09 | 39.54 | 39.68 | 39.68 | -0.41 (-1.02%) | 5,064,974 |
| 21 Dec 2016 | USD | 39.84 | 40.74 | 39.82 | 40.09 | 40.09 | +0.35 (+0.88%) | 6,768,561 |
| 20 Dec 2016 | USD | 39.61 | 39.74 | 39.26 | 39.74 | 39.74 | +0.3 (+0.76%) | 3,637,161 |
