| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 36.27 | 36.57 | 34.96 | 35.95 | 35.95 | -0.56 (-1.53%) | 572,745 |
| 21 Mar 2017 | USD | 39 | 39.81 | 36.49 | 36.51 | 36.51 | -2.3 (-5.93%) | 409,801 |
| 20 Mar 2017 | USD | 39.15 | 39.4405 | 38.39 | 38.81 | 38.81 | -0.45 (-1.15%) | 287,263 |
| 17 Mar 2017 | USD | 39.98 | 40.2014 | 39.18 | 39.26 | 39.26 | -0.89 (-2.22%) | 1,685,464 |
| 16 Mar 2017 | USD | 40.31 | 40.8 | 39.64 | 40.15 | 40.15 | +0.06 (+0.15%) | 236,920 |
| 15 Mar 2017 | USD | 40.28 | 41.04 | 39.89 | 40.09 | 40.09 | -0.01 (-0.02%) | 267,626 |
| 14 Mar 2017 | USD | 39.96 | 40.47 | 39.47 | 40.1 | 40.1 | -0.19 (-0.47%) | 171,431 |
| 13 Mar 2017 | USD | 40.2 | 41.0599 | 40.05 | 40.29 | 40.29 | +0.29 (+0.72%) | 213,787 |
| 10 Mar 2017 | USD | 40.43 | 40.43 | 39.68 | 40 | 40 | -0.2 (-0.50%) | 190,778 |
| 9 Mar 2017 | USD | 40.44 | 40.96 | 40.16 | 40.2 | 40.2 | -0.22 (-0.54%) | 196,694 |
| 8 Mar 2017 | USD | 41.54 | 41.83 | 40.36 | 40.42 | 40.42 | -0.79 (-1.92%) | 194,639 |
| 7 Mar 2017 | USD | 41.41 | 41.96 | 41.098 | 41.21 | 41.21 | -0.26 (-0.63%) | 179,286 |
| 6 Mar 2017 | USD | 41.29 | 41.79 | 40.935 | 41.47 | 41.47 | -0.09 (-0.22%) | 236,494 |
| 3 Mar 2017 | USD | 41.17 | 41.72 | 40.88 | 41.56 | 41.56 | +0.44 (+1.07%) | 166,418 |
| 2 Mar 2017 | USD | 42.02 | 42.303 | 41.09 | 41.12 | 41.12 | -0.88 (-2.10%) | 200,625 |
| 1 Mar 2017 | USD | 42.1 | 42.54 | 41.78 | 42 | 42 | +0.43 (+1.03%) | 503,000 |
| 28 Feb 2017 | USD | 42.18 | 42.35 | 41.53 | 41.57 | 41.57 | -0.67 (-1.59%) | 182,135 |
| 27 Feb 2017 | USD | 42.02 | 42.34 | 41.63 | 42.24 | 42.24 | +0.22 (+0.52%) | 198,052 |
| 24 Feb 2017 | USD | 42.06 | 42.4756 | 41.84 | 42.02 | 42.02 | -0.59 (-1.38%) | 87,890 |
| 23 Feb 2017 | USD | 42.35 | 42.66 | 41.36 | 42.61 | 42.61 | +0.52 (+1.24%) | 170,239 |
| 22 Feb 2017 | USD | 41.73 | 42.2 | 41.38 | 42.09 | 42.09 | +0.14 (+0.33%) | 155,181 |
| 21 Feb 2017 | USD | 41.98 | 42.43 | 41.5 | 41.95 | 41.95 | +0.08 (+0.19%) | 121,391 |
| 20 Feb 2017 | USD | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 42.41 | 42.45 | 41.561 | 41.87 | 41.87 | -0.43 (-1.02%) | 192,973 |
| 16 Feb 2017 | USD | 42.03 | 42.35 | 41.85 | 42.3 | 42.3 | +0.21 (+0.50%) | 181,580 |
| 15 Feb 2017 | USD | 41.93 | 42.25 | 41.69 | 42.09 | 42.09 | +0.26 (+0.62%) | 159,812 |
| 14 Feb 2017 | USD | 41.57 | 42.3399 | 41.5 | 41.83 | 41.83 | +0.1 (+0.24%) | 286,581 |
| 13 Feb 2017 | USD | 41.37 | 42.03 | 41.1 | 41.73 | 41.73 | +0.65 (+1.58%) | 257,662 |
| 10 Feb 2017 | USD | 41.05 | 41.1 | 40.51 | 41.08 | 41.08 | +0.28 (+0.69%) | 126,764 |
| 9 Feb 2017 | USD | 39.88 | 40.86 | 39.8 | 40.8 | 40.8 | +1.14 (+2.87%) | 219,267 |
