| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 58.53 | 58.98 | 56.87 | 57.43 | 57.43 | -1.06 (-1.81%) | 1,364,686 |
| 8 Jun 2017 | USD | 59.75 | 59.75 | 58.05 | 58.49 | 58.49 | -1.23 (-2.06%) | 1,718,762 |
| 7 Jun 2017 | USD | 59.94 | 60.06 | 59.32 | 59.72 | 59.72 | -0.27 (-0.45%) | 979,650 |
| 6 Jun 2017 | USD | 59.99 | 60.12 | 59.51 | 59.99 | 59.99 | -0.24 (-0.40%) | 720,868 |
| 5 Jun 2017 | USD | 60.6 | 60.7 | 59.79 | 60.23 | 60.23 | -0.64 (-1.05%) | 1,151,117 |
| 2 Jun 2017 | USD | 61.46 | 61.61 | 60.61 | 60.87 | 60.87 | -0.41 (-0.67%) | 1,177,533 |
| 1 Jun 2017 | USD | 61.46 | 61.57 | 59.7 | 61.28 | 61.28 | -0.39 (-0.63%) | 2,311,846 |
| 31 May 2017 | USD | 62.38 | 62.38 | 61.17 | 61.67 | 61.67 | -0.56 (-0.90%) | 664,934 |
| 30 May 2017 | USD | 61.43 | 62.45 | 61.43 | 62.23 | 62.23 | +0.81 (+1.32%) | 909,976 |
| 29 May 2017 | USD | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 61 | 61.68 | 60.97 | 61.42 | 61.42 | +0.47 (+0.77%) | 725,897 |
| 25 May 2017 | USD | 60.9 | 61.02 | 60.5 | 60.95 | 60.95 | +0.42 (+0.69%) | 524,736 |
| 24 May 2017 | USD | 59.67 | 60.63 | 59.58 | 60.53 | 60.53 | +0.9 (+1.51%) | 587,981 |
| 23 May 2017 | USD | 60.27 | 60.33 | 59.48 | 59.63 | 59.63 | -0.37 (-0.62%) | 591,732 |
| 22 May 2017 | USD | 60.37 | 60.61 | 59.84 | 60 | 60 | -0.34 (-0.56%) | 491,303 |
| 19 May 2017 | USD | 59.34 | 60.66 | 59.13 | 60.34 | 60.34 | +1.21 (+2.05%) | 886,375 |
| 18 May 2017 | USD | 58.96 | 59.38 | 58.5116 | 59.13 | 59.13 | +0.14 (+0.24%) | 801,387 |
| 17 May 2017 | USD | 59.05 | 59.47 | 58.83 | 58.99 | 58.99 | -0.66 (-1.11%) | 762,045 |
| 16 May 2017 | USD | 59.56 | 60.11 | 59.54 | 59.65 | 59.65 | +0.05 (+0.08%) | 706,788 |
| 15 May 2017 | USD | 59.43 | 59.97 | 59.34 | 59.6 | 59.6 | +0.52 (+0.88%) | 459,716 |
| 12 May 2017 | USD | 59.19 | 59.35 | 58.78 | 59.08 | 59.08 | -0.22 (-0.37%) | 516,275 |
| 11 May 2017 | USD | 59.31 | 59.82 | 59.17 | 59.3 | 59.3 | -0.61 (-1.02%) | 540,668 |
| 10 May 2017 | USD | 59.06 | 59.94 | 58.8886 | 59.91 | 59.91 | +0.72 (+1.22%) | 738,722 |
| 9 May 2017 | USD | 58.71 | 59.36 | 58.64 | 59.19 | 59.19 | +0.67 (+1.14%) | 1,118,063 |
| 8 May 2017 | USD | 58.92 | 59.08 | 58.41 | 58.52 | 58.52 | -0.34 (-0.58%) | 789,851 |
| 5 May 2017 | USD | 57.24 | 58.89 | 57.13 | 58.86 | 58.86 | +1.94 (+3.41%) | 1,422,488 |
| 4 May 2017 | USD | 56.71 | 57.03 | 56.491 | 56.92 | 56.92 | +0.1 (+0.18%) | 500,658 |
| 3 May 2017 | USD | 56.52 | 57.01 | 56.52 | 56.82 | 56.82 | +0.21 (+0.37%) | 860,411 |
| 2 May 2017 | USD | 56.59 | 56.91 | 56.08 | 56.61 | 56.61 | +0.47 (+0.84%) | 1,030,175 |
| 1 May 2017 | USD | 56.45 | 56.47 | 55.85 | 56.14 | 56.14 | -0.03 (-0.05%) | 705,946 |
