| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 46.11 | 46.16 | 45.85 | 45.94 | 229.7 | -0.11 (-0.24%) | 3,325,823 |
| 3 Oct 2017 | USD | 46.21 | 46.28 | 46.04 | 46.05 | 230.25 | -0.22 (-0.48%) | 2,067,849 |
| 2 Oct 2017 | USD | 46.56 | 46.5844 | 46.26 | 46.27 | 231.35 | -0.38 (-0.81%) | 3,015,705 |
| 29 Sep 2017 | USD | 46.99 | 47.065 | 46.63 | 46.65 | 233.25 | -0.34 (-0.72%) | 2,887,962 |
| 28 Sep 2017 | USD | 47.21 | 47.24 | 46.9424 | 46.99 | 234.95 | -0.1 (-0.21%) | 2,067,024 |
| 27 Sep 2017 | USD | 47.15 | 47.5251 | 46.92 | 47.09 | 235.45 | -0.35 (-0.74%) | 4,342,691 |
| 26 Sep 2017 | USD | 47.32 | 47.545 | 47.22 | 47.44 | 237.2 | -0.05 (-0.11%) | 2,561,852 |
| 25 Sep 2017 | USD | 47.43 | 47.8201 | 47.27 | 47.49 | 237.45 | +0.18 (+0.38%) | 4,370,925 |
| 22 Sep 2017 | USD | 47.47 | 47.47 | 47.23 | 47.31 | 236.55 | +0.01 (+0.02%) | 2,472,214 |
| 21 Sep 2017 | USD | 47.13 | 47.395 | 47.1 | 47.3 | 236.5 | +0.24 (+0.51%) | 2,463,418 |
| 20 Sep 2017 | USD | 47.06 | 47.485 | 47 | 47.06 | 235.3 | -0.04 (-0.08%) | 3,465,203 |
| 19 Sep 2017 | USD | 47.09 | 47.23 | 47.05 | 47.1 | 235.5 | -0.09 (-0.19%) | 2,440,792 |
| 18 Sep 2017 | USD | 47.2 | 47.3499 | 47.03 | 47.19 | 235.95 | -0.16 (-0.34%) | 2,707,283 |
| 15 Sep 2017 | USD | 47.57 | 47.605 | 47.34 | 47.35 | 236.75 | -0.13 (-0.27%) | 2,166,938 |
| 14 Sep 2017 | USD | 47.61 | 47.68 | 47.41 | 47.48 | 237.4 | +0.04 (+0.08%) | 2,556,985 |
| 13 Sep 2017 | USD | 47.64 | 47.68 | 47.44 | 47.44 | 237.2 | -0.06 (-0.13%) | 2,049,525 |
| 12 Sep 2017 | USD | 47.66 | 47.74 | 47.5 | 47.5 | 237.5 | -0.33 (-0.69%) | 3,396,006 |
| 11 Sep 2017 | USD | 48.29 | 48.3 | 47.79 | 47.83 | 239.15 | -1.03 (-2.11%) | 4,026,064 |
| 8 Sep 2017 | USD | 48.87 | 48.97 | 48.6563 | 48.86 | 244.3 | +0.14 (+0.29%) | 4,498,034 |
| 7 Sep 2017 | USD | 48.59 | 48.93 | 48.58 | 48.72 | 243.6 | +0.01 (+0.02%) | 3,561,258 |
| 6 Sep 2017 | USD | 48.73 | 48.99 | 48.57 | 48.71 | 243.55 | -0.32 (-0.65%) | 4,329,125 |
| 5 Sep 2017 | USD | 48.6 | 49.48 | 48.49 | 49.03 | 245.15 | +0.68 (+1.41%) | 7,292,797 |
| 4 Sep 2017 | USD | 48.35 | 48.35 | 48.35 | 48.35 | 241.75 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 48.3 | 48.41 | 48.16 | 48.35 | 241.75 | -0.15 (-0.31%) | 3,597,193 |
| 31 Aug 2017 | USD | 48.79 | 48.84 | 48.37 | 48.5 | 242.5 | -0.56 (-1.14%) | 4,929,269 |
| 30 Aug 2017 | USD | 49.55 | 49.63 | 48.945 | 49.06 | 245.3 | -0.47 (-0.95%) | 3,738,459 |
| 29 Aug 2017 | USD | 50.24 | 50.3 | 49.4106 | 49.53 | 247.65 | -0.11 (-0.22%) | 4,575,937 |
| 28 Aug 2017 | USD | 49.42 | 49.83 | 49.4 | 49.64 | 248.2 | 0.0 (0.0%) | 2,501,406 |
| 25 Aug 2017 | USD | 49.5 | 49.7 | 49.21 | 49.64 | 248.2 | -0.21 (-0.42%) | 3,940,807 |
| 24 Aug 2017 | USD | 49.45 | 49.96 | 49.39 | 49.85 | 249.25 | +0.22 (+0.44%) | 3,197,527 |
