| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | USD | 73.53 | 73.53 | 73.09 | 73.25 | 73.25 | -0.09 (-0.12%) | 827,203 |
| 25 Apr 2017 | USD | 73.97 | 74.16 | 73.28 | 73.34 | 73.34 | -0.51 (-0.69%) | 1,109,667 |
| 24 Apr 2017 | USD | 73.24 | 74.22 | 73.15 | 73.85 | 73.85 | +1.25 (+1.72%) | 1,179,702 |
| 21 Apr 2017 | USD | 72.51 | 72.69 | 72.3 | 72.6 | 72.6 | +0.04 (+0.06%) | 677,594 |
| 20 Apr 2017 | USD | 72.37 | 72.68 | 72.22 | 72.56 | 72.56 | +0.33 (+0.46%) | 1,084,156 |
| 19 Apr 2017 | USD | 71.87 | 72.45 | 71.77 | 72.23 | 72.23 | +0.47 (+0.65%) | 1,002,075 |
| 18 Apr 2017 | USD | 70.9 | 71.84 | 70.85 | 71.76 | 71.76 | +0.63 (+0.89%) | 1,208,211 |
| 17 Apr 2017 | USD | 71.11 | 71.38 | 70.89 | 71.13 | 71.13 | +0.2 (+0.28%) | 1,283,973 |
| 14 Apr 2017 | USD | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 70.93 | 71.45 | 70.625 | 70.93 | 70.93 | -0.04 (-0.06%) | 1,032,130 |
| 12 Apr 2017 | USD | 71.83 | 71.9 | 70.86 | 70.97 | 70.97 | -0.47 (-0.66%) | 641,729 |
| 11 Apr 2017 | USD | 71.25 | 71.44 | 70.97 | 71.44 | 71.44 | +0.1 (+0.14%) | 1,102,706 |
| 10 Apr 2017 | USD | 71.38 | 71.77 | 71.2 | 71.34 | 71.34 | -0.12 (-0.17%) | 886,020 |
| 7 Apr 2017 | USD | 71.25 | 71.55 | 71.13 | 71.46 | 71.46 | +0.12 (+0.17%) | 743,455 |
| 6 Apr 2017 | USD | 71.57 | 71.88 | 71.2 | 71.34 | 71.34 | -0.11 (-0.15%) | 1,233,063 |
| 5 Apr 2017 | USD | 71.93 | 72.37 | 71.34 | 71.45 | 71.45 | -0.53 (-0.74%) | 807,282 |
| 4 Apr 2017 | USD | 72.07 | 72.53 | 71.84 | 71.98 | 71.98 | -0.22 (-0.30%) | 885,490 |
| 3 Apr 2017 | USD | 72.43 | 72.74 | 71.5705 | 72.2 | 72.2 | +0.07 (+0.10%) | 1,082,391 |
| 31 Mar 2017 | USD | 72.06 | 72.42 | 71.93 | 72.13 | 72.13 | -0.08 (-0.11%) | 611,698 |
| 30 Mar 2017 | USD | 72.05 | 72.28 | 72.02 | 72.21 | 72.21 | -0.04 (-0.06%) | 678,034 |
| 29 Mar 2017 | USD | 71.71 | 72.35 | 71.71 | 72.25 | 72.25 | +0.29 (+0.40%) | 1,092,521 |
| 28 Mar 2017 | USD | 71.29 | 72.21 | 71.26 | 71.96 | 71.96 | +0.6 (+0.84%) | 1,223,164 |
| 27 Mar 2017 | USD | 70.77 | 71.61 | 70.371 | 71.36 | 71.36 | +0.21 (+0.30%) | 594,306 |
| 24 Mar 2017 | USD | 71.5 | 71.76 | 70.9 | 71.15 | 71.15 | -0.07 (-0.10%) | 638,903 |
| 23 Mar 2017 | USD | 71.26 | 71.65 | 71.04 | 71.22 | 71.22 | +0.15 (+0.21%) | 789,745 |
| 22 Mar 2017 | USD | 70.42 | 71.16 | 70.42 | 71.07 | 71.07 | +0.46 (+0.65%) | 870,282 |
| 21 Mar 2017 | USD | 71.52 | 72.14 | 70.42 | 70.61 | 70.61 | -0.91 (-1.27%) | 1,420,224 |
| 20 Mar 2017 | USD | 71.13 | 71.75 | 70.96 | 71.52 | 71.52 | +0.38 (+0.53%) | 998,095 |
| 17 Mar 2017 | USD | 71.51 | 71.56 | 70.99 | 71.14 | 71.14 | +0.38 (+0.54%) | 2,542,598 |
| 16 Mar 2017 | USD | 70.6 | 71.49 | 70.6 | 70.76 | 70.76 | +0.51 (+0.73%) | 2,182,750 |
