| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 55.98 | 56.27 | 55.01 | 55.56 | 277.8 | -0.28 (-0.50%) | 1,052,226 |
| 8 Jun 2017 | USD | 56.65 | 57.3 | 55.55 | 55.84 | 279.2 | -1.95 (-3.37%) | 702,244 |
| 7 Jun 2017 | USD | 58.01 | 58.25 | 57.57 | 57.79 | 288.95 | -0.1 (-0.17%) | 495,051 |
| 6 Jun 2017 | USD | 57.64 | 58.1 | 57.15 | 57.89 | 289.45 | -0.18 (-0.31%) | 310,107 |
| 5 Jun 2017 | USD | 58.08 | 58.58 | 57.745 | 58.07 | 290.35 | -0.32 (-0.55%) | 431,737 |
| 2 Jun 2017 | USD | 58.52 | 59.03 | 57.77 | 58.39 | 291.95 | -0.35 (-0.60%) | 617,619 |
| 1 Jun 2017 | USD | 57.31 | 59.19 | 56.84 | 58.74 | 293.7 | +1.89 (+3.32%) | 718,882 |
| 31 May 2017 | USD | 57.04 | 57.1 | 55.21 | 56.85 | 284.25 | -0.19 (-0.33%) | 1,036,775 |
| 30 May 2017 | USD | 56.8 | 57.68 | 56.29 | 57.04 | 285.2 | +0.22 (+0.39%) | 743,131 |
| 29 May 2017 | USD | 56.82 | 56.82 | 56.82 | 56.82 | 284.1 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 55.75 | 56.98 | 55.7 | 56.82 | 284.1 | +1.05 (+1.88%) | 798,564 |
| 25 May 2017 | USD | 56.25 | 56.56 | 55.15 | 55.77 | 278.85 | -0.25 (-0.45%) | 863,012 |
| 24 May 2017 | USD | 55.3 | 56.39 | 54.961 | 56.02 | 280.1 | +0.92 (+1.67%) | 489,959 |
| 23 May 2017 | USD | 56.02 | 56.02 | 55.01 | 55.1 | 275.5 | -0.71 (-1.27%) | 695,304 |
| 22 May 2017 | USD | 55.72 | 55.93 | 55.26 | 55.81 | 279.05 | +0.59 (+1.07%) | 564,912 |
| 19 May 2017 | USD | 55.43 | 55.75 | 55.09 | 55.22 | 276.1 | +0.06 (+0.11%) | 477,673 |
| 18 May 2017 | USD | 55.32 | 55.71 | 54.9033 | 55.16 | 275.8 | -0.3 (-0.54%) | 723,627 |
| 17 May 2017 | USD | 56.6 | 57 | 54.95 | 55.46 | 277.3 | -2.1 (-3.65%) | 1,151,317 |
| 16 May 2017 | USD | 58.44 | 58.55 | 57.3 | 57.56 | 287.8 | -0.47 (-0.81%) | 812,273 |
| 15 May 2017 | USD | 58.14 | 58.619 | 57.79 | 58.03 | 290.15 | +0.01 (+0.02%) | 469,847 |
| 12 May 2017 | USD | 58.06 | 58.34 | 57.795 | 58.02 | 290.1 | -0.17 (-0.29%) | 581,537 |
| 11 May 2017 | USD | 58.81 | 59.26 | 57.99 | 58.19 | 290.95 | -0.62 (-1.05%) | 558,923 |
| 10 May 2017 | USD | 59.09 | 59.3 | 58.45 | 58.81 | 294.05 | -0.44 (-0.74%) | 558,462 |
| 9 May 2017 | USD | 58.23 | 59.54 | 58.23 | 59.25 | 296.25 | +1.24 (+2.14%) | 687,084 |
| 8 May 2017 | USD | 57.77 | 58.225 | 57.32 | 58.01 | 290.05 | +0.43 (+0.75%) | 651,717 |
| 5 May 2017 | USD | 58.14 | 58.3608 | 56.82 | 57.58 | 287.9 | -0.31 (-0.54%) | 811,158 |
| 4 May 2017 | USD | 57.17 | 58.05 | 56.52 | 57.89 | 289.45 | +0.78 (+1.37%) | 1,201,599 |
| 3 May 2017 | USD | 58.98 | 59.2081 | 56.54 | 57.11 | 285.55 | -2.05 (-3.47%) | 1,391,478 |
| 2 May 2017 | USD | 60.54 | 60.995 | 58.43 | 59.16 | 295.8 | -1.11 (-1.84%) | 1,118,096 |
| 1 May 2017 | USD | 64.02 | 64.5 | 60.26 | 60.27 | 301.35 | -2.76 (-4.38%) | 961,828 |
