| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 76.23 | 76.33 | 75.58 | 76.07 | 76.07 | +0.26 (+0.34%) | 921,481 |
| 6 Jun 2017 | USD | 75.71 | 76.43 | 75.41 | 75.81 | 75.81 | +0.05 (+0.07%) | 940,989 |
| 5 Jun 2017 | USD | 75.61 | 76.25 | 75.61 | 75.76 | 75.76 | -0.06 (-0.08%) | 905,427 |
| 2 Jun 2017 | USD | 75.13 | 75.99 | 74.99 | 75.82 | 75.82 | +0.89 (+1.19%) | 1,289,021 |
| 1 Jun 2017 | USD | 75.03 | 75.41 | 74.53 | 74.93 | 74.93 | +0.06 (+0.08%) | 1,318,707 |
| 31 May 2017 | USD | 74.78 | 75 | 74.495 | 74.87 | 74.87 | +0.17 (+0.23%) | 3,856,854 |
| 30 May 2017 | USD | 74.31 | 74.74 | 74 | 74.7 | 74.7 | +0.33 (+0.44%) | 1,275,537 |
| 29 May 2017 | USD | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 73.85 | 74.71 | 73.62 | 74.37 | 74.37 | +0.84 (+1.14%) | 1,368,999 |
| 25 May 2017 | USD | 73.13 | 73.71 | 72.91 | 73.53 | 73.53 | +0.5 (+0.68%) | 1,058,590 |
| 24 May 2017 | USD | 72.96 | 73.22 | 72.36 | 73.03 | 73.03 | +0.43 (+0.59%) | 1,416,938 |
| 23 May 2017 | USD | 72.48 | 73.11 | 72.04 | 72.6 | 72.6 | +0.35 (+0.48%) | 1,267,061 |
| 22 May 2017 | USD | 71.07 | 72.32 | 71.01 | 72.25 | 72.25 | +1.26 (+1.77%) | 1,573,609 |
| 19 May 2017 | USD | 71 | 71.49 | 70.55 | 70.99 | 70.99 | +0.06 (+0.08%) | 2,324,633 |
| 18 May 2017 | USD | 75 | 75.34 | 70.87 | 70.93 | 70.93 | -2.465 (-3.36%) | 2,952,894 |
| 17 May 2017 | USD | 74.7 | 74.8389 | 73.39 | 73.395 | 73.395 | -1.725 (-2.30%) | 2,007,229 |
| 16 May 2017 | USD | 75.08 | 75.19 | 74.7 | 75.12 | 75.12 | +0.16 (+0.21%) | 1,178,311 |
| 15 May 2017 | USD | 74.52 | 75.09 | 74.5 | 74.96 | 74.96 | +0.54 (+0.73%) | 1,144,682 |
| 12 May 2017 | USD | 74.48 | 74.76 | 74.3 | 74.42 | 74.42 | -0.07 (-0.09%) | 707,892 |
| 11 May 2017 | USD | 74.31 | 74.63 | 74.1 | 74.49 | 74.49 | -0.05 (-0.07%) | 714,648 |
| 10 May 2017 | USD | 74.22 | 74.56 | 73.98 | 74.54 | 74.54 | +0.42 (+0.57%) | 811,639 |
| 9 May 2017 | USD | 73.94 | 74.4077 | 73.92 | 74.12 | 74.12 | +0.32 (+0.43%) | 681,433 |
| 8 May 2017 | USD | 74.2 | 74.3 | 73.485 | 73.8 | 73.8 | -0.48 (-0.65%) | 626,755 |
| 5 May 2017 | USD | 74.03 | 74.3 | 73.88 | 74.28 | 74.28 | +0.28 (+0.38%) | 775,155 |
| 4 May 2017 | USD | 74.09 | 74.28 | 73.79 | 74 | 74 | +0.18 (+0.24%) | 820,997 |
| 3 May 2017 | USD | 73.6 | 73.92 | 73.46 | 73.82 | 73.82 | +0.07 (+0.09%) | 878,694 |
| 2 May 2017 | USD | 74 | 74.1692 | 73.61 | 73.75 | 73.75 | -0.19 (-0.26%) | 816,807 |
| 1 May 2017 | USD | 73.87 | 74.06 | 73.55 | 73.94 | 73.94 | +0.24 (+0.33%) | 803,186 |
| 28 Apr 2017 | USD | 73.69 | 73.77 | 73.34 | 73.7 | 73.7 | +0.04 (+0.05%) | 1,329,773 |
| 27 Apr 2017 | USD | 73.35 | 74.04 | 73.35 | 73.66 | 73.66 | +0.41 (+0.56%) | 737,963 |
