| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | USD | 63.06 | 63.19 | 62.24 | 62.62 | 62.62 | -0.27 (-0.43%) | 658,235 |
| 31 Jan 2017 | USD | 62.72 | 62.92 | 62.12 | 62.89 | 62.89 | +0.27 (+0.43%) | 814,472 |
| 30 Jan 2017 | USD | 62.03 | 62.62 | 61.56 | 62.62 | 62.62 | +0.12 (+0.19%) | 596,922 |
| 27 Jan 2017 | USD | 62.17 | 62.51 | 62.15 | 62.5 | 62.5 | +0.3 (+0.48%) | 261,794 |
| 26 Jan 2017 | USD | 62.7 | 62.95 | 62.01 | 62.2 | 62.2 | -0.48 (-0.77%) | 541,411 |
| 25 Jan 2017 | USD | 62.58 | 62.84 | 62.4 | 62.68 | 62.68 | +0.27 (+0.43%) | 769,136 |
| 24 Jan 2017 | USD | 61.1 | 62.55 | 61.1 | 62.41 | 62.41 | +1.58 (+2.60%) | 878,189 |
| 23 Jan 2017 | USD | 60.58 | 60.91 | 60.41 | 60.83 | 60.83 | +0.06 (+0.10%) | 315,232 |
| 20 Jan 2017 | USD | 60.89 | 61.5 | 60.74 | 60.77 | 60.77 | -0.14 (-0.23%) | 565,540 |
| 19 Jan 2017 | USD | 60.77 | 61.39 | 60.67 | 60.91 | 60.91 | +0.15 (+0.25%) | 602,804 |
| 18 Jan 2017 | USD | 60.82 | 61 | 60.51 | 60.76 | 60.76 | +0.02 (+0.03%) | 580,136 |
| 17 Jan 2017 | USD | 61.05 | 61.24 | 60.44 | 60.74 | 60.74 | -0.6 (-0.98%) | 504,287 |
| 16 Jan 2017 | USD | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 61.12 | 61.44 | 60.87 | 61.34 | 61.34 | +0.46 (+0.76%) | 397,918 |
| 12 Jan 2017 | USD | 60.61 | 60.93 | 59.85 | 60.88 | 60.88 | -0.03 (-0.05%) | 356,924 |
| 11 Jan 2017 | USD | 60.66 | 61.21 | 60.1301 | 60.91 | 60.91 | +0.22 (+0.36%) | 492,078 |
| 10 Jan 2017 | USD | 60.34 | 60.94 | 60.12 | 60.69 | 60.69 | +0.61 (+1.02%) | 679,097 |
| 9 Jan 2017 | USD | 59.82 | 60.37 | 59.6306 | 60.08 | 60.08 | +0.08 (+0.13%) | 496,049 |
| 6 Jan 2017 | USD | 59.73 | 60.32 | 59.41 | 60 | 60 | +0.21 (+0.35%) | 647,910 |
| 5 Jan 2017 | USD | 59.61 | 60.18 | 59.52 | 59.79 | 59.79 | +0.22 (+0.37%) | 1,081,207 |
| 4 Jan 2017 | USD | 59.37 | 60.03 | 59.37 | 59.57 | 59.57 | +0.2 (+0.34%) | 790,253 |
| 3 Jan 2017 | USD | 59.27 | 59.7 | 59.04 | 59.37 | 59.37 | +0.51 (+0.87%) | 595,847 |
| 2 Jan 2017 | USD | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 59.4 | 59.57 | 58.74 | 58.86 | 58.86 | -0.56 (-0.94%) | 623,761 |
| 29 Dec 2016 | USD | 59.36 | 59.6 | 59.17 | 59.42 | 59.42 | +0.2 (+0.34%) | 707,326 |
| 28 Dec 2016 | USD | 60.03 | 60.27 | 59.14 | 59.22 | 59.22 | -0.63 (-1.05%) | 433,594 |
| 27 Dec 2016 | USD | 59.73 | 60.17 | 59.4 | 59.85 | 59.85 | +0.09 (+0.15%) | 327,736 |
| 26 Dec 2016 | USD | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 59.51 | 59.98 | 59.31 | 59.76 | 59.76 | +0.35 (+0.59%) | 365,162 |
| 22 Dec 2016 | USD | 60 | 60 | 59.04 | 59.41 | 59.41 | -0.69 (-1.15%) | 893,771 |
