| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | USD | 56.45 | 56.85 | 55.98 | 56.17 | 56.17 | -0.6 (-1.06%) | 1,198,864 |
| 27 Apr 2017 | USD | 56.83 | 57.11 | 56.12 | 56.77 | 56.77 | +0.11 (+0.19%) | 1,550,450 |
| 26 Apr 2017 | USD | 56.03 | 57 | 54 | 56.66 | 56.66 | -1.81 (-3.10%) | 3,380,293 |
| 25 Apr 2017 | USD | 57.75 | 58.62 | 57.6628 | 58.47 | 58.47 | +0.85 (+1.48%) | 1,672,587 |
| 24 Apr 2017 | USD | 57.31 | 57.7325 | 56.99 | 57.62 | 57.62 | +1.02 (+1.80%) | 797,326 |
| 21 Apr 2017 | USD | 56.59 | 56.89 | 56.41 | 56.6 | 56.6 | -0.09 (-0.16%) | 885,110 |
| 20 Apr 2017 | USD | 56.54 | 56.86 | 56.46 | 56.69 | 56.69 | +0.47 (+0.84%) | 585,170 |
| 19 Apr 2017 | USD | 56.61 | 56.8 | 56.07 | 56.22 | 56.22 | -0.44 (-0.78%) | 713,413 |
| 18 Apr 2017 | USD | 56.65 | 56.75 | 56.19 | 56.66 | 56.66 | +0.03 (+0.05%) | 609,354 |
| 17 Apr 2017 | USD | 56.43 | 56.85 | 56.24 | 56.63 | 56.63 | +0.54 (+0.96%) | 463,138 |
| 14 Apr 2017 | USD | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 56.25 | 56.62 | 55.94 | 56.09 | 56.09 | -0.3 (-0.53%) | 567,994 |
| 12 Apr 2017 | USD | 56.36 | 56.56 | 56.05 | 56.39 | 56.39 | -0.03 (-0.05%) | 570,393 |
| 11 Apr 2017 | USD | 55.53 | 56.49 | 55.34 | 56.42 | 56.42 | +0.23 (+0.41%) | 1,130,852 |
| 10 Apr 2017 | USD | 56.1 | 56.36 | 56 | 56.19 | 56.19 | +0.14 (+0.25%) | 799,856 |
| 7 Apr 2017 | USD | 56 | 56.27 | 55.82 | 56.05 | 56.05 | +0.02 (+0.04%) | 454,930 |
| 6 Apr 2017 | USD | 56.19 | 56.31 | 55.739 | 56.03 | 56.03 | -0.03 (-0.05%) | 799,936 |
| 5 Apr 2017 | USD | 55.78 | 56.64 | 55.68 | 56.06 | 56.06 | +0.3 (+0.54%) | 761,101 |
| 4 Apr 2017 | USD | 55.31 | 56.08 | 55.31 | 55.76 | 55.76 | -0.05 (-0.09%) | 729,474 |
| 3 Apr 2017 | USD | 55.67 | 56.06 | 55.09 | 55.81 | 55.81 | +0.07 (+0.13%) | 519,735 |
| 31 Mar 2017 | USD | 56.08 | 56.13 | 55.66 | 55.74 | 55.74 | -0.22 (-0.39%) | 530,941 |
| 30 Mar 2017 | USD | 56 | 56.27 | 55.8 | 55.96 | 55.96 | -0.2 (-0.36%) | 480,574 |
| 29 Mar 2017 | USD | 55.03 | 56.5 | 54.97 | 56.16 | 56.16 | +0.81 (+1.46%) | 1,432,696 |
| 28 Mar 2017 | USD | 55.13 | 55.65 | 54.71 | 55.35 | 55.35 | +0.4 (+0.73%) | 845,989 |
| 27 Mar 2017 | USD | 54.57 | 55.359 | 54.22 | 54.95 | 54.95 | +0.37 (+0.68%) | 916,969 |
| 24 Mar 2017 | USD | 54.43 | 54.92 | 54.33 | 54.58 | 54.58 | +0.11 (+0.20%) | 692,362 |
| 23 Mar 2017 | USD | 54.01 | 54.82 | 53.91 | 54.47 | 54.47 | +0.41 (+0.76%) | 448,111 |
| 22 Mar 2017 | USD | 53.86 | 54.09 | 53.54 | 54.06 | 54.06 | -0.05 (-0.09%) | 1,266,746 |
| 21 Mar 2017 | USD | 54.64 | 54.69 | 53.78 | 54.11 | 54.11 | -0.28 (-0.51%) | 685,416 |
| 20 Mar 2017 | USD | 54.58 | 54.61 | 54.01 | 54.39 | 54.39 | -0.06 (-0.11%) | 498,786 |
