| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 51.58 | 52.37 | 51.29 | 52.18 | 52.18 | +0.77 (+1.50%) | 885,046 |
| 7 Mar 2017 | USD | 52.58 | 52.58 | 51.3 | 51.41 | 51.41 | -1.355 (-2.57%) | 1,059,549 |
| 6 Mar 2017 | USD | 52.6 | 52.96 | 51.72 | 52.765 | 52.765 | +0.145 (+0.28%) | 1,364,004 |
| 3 Mar 2017 | USD | 51.3 | 52.8 | 51.2 | 52.62 | 52.62 | +1.47 (+2.87%) | 1,192,248 |
| 2 Mar 2017 | USD | 52.95 | 52.95 | 51.03 | 51.15 | 51.15 | -2.65 (-4.93%) | 1,720,402 |
| 1 Mar 2017 | USD | 52.75 | 54.35 | 52.75 | 53.8 | 53.8 | +1.59 (+3.05%) | 1,025,545 |
| 28 Feb 2017 | USD | 53.22 | 53.22 | 52 | 52.21 | 52.21 | -0.95 (-1.79%) | 1,156,647 |
| 27 Feb 2017 | USD | 51.93 | 53.25 | 51.58 | 53.16 | 53.16 | +1.24 (+2.39%) | 930,211 |
| 24 Feb 2017 | USD | 51.05 | 51.94 | 50.8318 | 51.92 | 51.92 | +0.49 (+0.95%) | 519,457 |
| 23 Feb 2017 | USD | 51.72 | 52.15 | 51.22 | 51.43 | 51.43 | -0.22 (-0.43%) | 609,163 |
| 22 Feb 2017 | USD | 51.48 | 51.8 | 51.1498 | 51.65 | 51.65 | -0.09 (-0.17%) | 447,145 |
| 21 Feb 2017 | USD | 51.5 | 51.94 | 50.67 | 51.74 | 51.74 | +0.36 (+0.70%) | 1,219,647 |
| 20 Feb 2017 | USD | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 51.95 | 52.49 | 50.5 | 51.38 | 51.38 | -0.97 (-1.85%) | 2,178,773 |
| 16 Feb 2017 | USD | 53.3 | 53.69 | 52.18 | 52.35 | 52.35 | -0.89 (-1.67%) | 1,450,107 |
| 15 Feb 2017 | USD | 53.55 | 54.07 | 53.07 | 53.24 | 53.24 | +0.16 (+0.30%) | 1,202,542 |
| 14 Feb 2017 | USD | 54.16 | 54.16 | 52.76 | 53.08 | 53.08 | -1.28 (-2.35%) | 1,187,041 |
| 13 Feb 2017 | USD | 53.86 | 54.96 | 53.86 | 54.36 | 54.36 | +0.48 (+0.89%) | 924,876 |
| 10 Feb 2017 | USD | 53.94 | 54.21 | 53.25 | 53.88 | 53.88 | +0.14 (+0.26%) | 733,505 |
| 9 Feb 2017 | USD | 52.69 | 54.75 | 52.661 | 53.74 | 53.74 | +1.07 (+2.03%) | 1,631,343 |
| 8 Feb 2017 | USD | 53.88 | 54.0301 | 52.03 | 52.67 | 52.67 | -1.38 (-2.55%) | 2,951,420 |
| 7 Feb 2017 | USD | 54.52 | 55.97 | 53.4375 | 54.05 | 54.05 | -1.61 (-2.89%) | 2,012,051 |
| 6 Feb 2017 | USD | 55.04 | 56.12 | 54.74 | 55.66 | 55.66 | +0.72 (+1.31%) | 1,585,726 |
| 3 Feb 2017 | USD | 53.38 | 55.04 | 53.38 | 54.94 | 54.94 | +1.64 (+3.08%) | 982,357 |
| 2 Feb 2017 | USD | 53.47 | 54.16 | 53.095 | 53.3 | 53.3 | -0.58 (-1.08%) | 837,473 |
| 1 Feb 2017 | USD | 54.41 | 54.734 | 53.62 | 53.88 | 53.88 | -0.16 (-0.30%) | 943,191 |
| 31 Jan 2017 | USD | 53.89 | 54.11 | 53.04 | 54.04 | 54.04 | +0.27 (+0.50%) | 1,053,038 |
| 30 Jan 2017 | USD | 53.52 | 54.05 | 52.5 | 53.77 | 53.77 | -0.48 (-0.88%) | 1,277,691 |
| 27 Jan 2017 | USD | 57.4 | 57.4 | 54.07 | 54.25 | 54.25 | -2.76 (-4.84%) | 1,231,862 |
| 26 Jan 2017 | USD | 57 | 58.76 | 56.35 | 57.01 | 57.01 | +0.93 (+1.66%) | 1,545,988 |
