| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 69.37 | 69.37 | 67.74 | 67.85 | 339.25 | -0.86 (-1.25%) | 414,456 |
| 2 Feb 2017 | USD | 68.95 | 69.78 | 68.45 | 68.71 | 343.55 | +0.37 (+0.54%) | 745,147 |
| 1 Feb 2017 | USD | 68.12 | 68.92 | 67.24 | 68.34 | 341.7 | +0.89 (+1.32%) | 431,105 |
| 31 Jan 2017 | USD | 66.01 | 67.87 | 65.54 | 67.45 | 337.25 | +1.3 (+1.97%) | 705,848 |
| 30 Jan 2017 | USD | 66.39 | 66.59 | 64.9 | 66.15 | 330.75 | -0.85 (-1.27%) | 533,669 |
| 27 Jan 2017 | USD | 67.37 | 67.66 | 66.65 | 67 | 335 | -0.33 (-0.49%) | 269,266 |
| 26 Jan 2017 | USD | 68 | 68.65 | 67.29 | 67.33 | 336.65 | -1.14 (-1.66%) | 454,763 |
| 25 Jan 2017 | USD | 67.09 | 68.92 | 66.87 | 68.47 | 342.35 | +0.56 (+0.82%) | 400,140 |
| 24 Jan 2017 | USD | 66.37 | 68.11 | 66.12 | 67.91 | 339.55 | +2 (+3.03%) | 365,445 |
| 23 Jan 2017 | USD | 65.56 | 66.43 | 65.22 | 65.91 | 329.55 | -0.05 (-0.08%) | 313,413 |
| 20 Jan 2017 | USD | 66.52 | 67.31 | 65.71 | 65.96 | 329.8 | -0.44 (-0.66%) | 467,199 |
| 19 Jan 2017 | USD | 66.92 | 67.63 | 66.24 | 66.4 | 332 | -0.36 (-0.54%) | 352,515 |
| 18 Jan 2017 | USD | 66.1 | 67.0899 | 65.515 | 66.76 | 333.8 | +0.71 (+1.07%) | 451,124 |
| 17 Jan 2017 | USD | 65.42 | 66.62 | 65.2202 | 66.05 | 330.25 | +0.3 (+0.46%) | 272,408 |
| 16 Jan 2017 | USD | 65.75 | 65.75 | 65.75 | 65.75 | 328.75 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 65.63 | 66.68 | 65.525 | 65.75 | 328.75 | +0.31 (+0.47%) | 300,955 |
| 12 Jan 2017 | USD | 66.43 | 66.88 | 63.97 | 65.44 | 327.2 | -1.03 (-1.55%) | 659,326 |
| 11 Jan 2017 | USD | 66.8 | 67.72 | 65.93 | 66.47 | 332.35 | -0.27 (-0.40%) | 429,687 |
| 10 Jan 2017 | USD | 64.96 | 67.08 | 64.96 | 66.74 | 333.7 | +2 (+3.09%) | 821,229 |
| 9 Jan 2017 | USD | 65.21 | 65.39 | 64.47 | 64.74 | 323.7 | -0.51 (-0.78%) | 463,752 |
| 6 Jan 2017 | USD | 65.28 | 65.41 | 64.49 | 65.25 | 326.25 | +0.1 (+0.15%) | 386,360 |
| 5 Jan 2017 | USD | 65.5 | 65.81 | 64.53 | 65.15 | 325.75 | -0.81 (-1.23%) | 457,987 |
| 4 Jan 2017 | USD | 64.65 | 66 | 64.43 | 65.96 | 329.8 | +1.83 (+2.85%) | 451,926 |
| 3 Jan 2017 | USD | 63.86 | 64.99 | 63.1351 | 64.13 | 320.65 | +1.66 (+2.66%) | 339,318 |
| 2 Jan 2017 | USD | 62.47 | 62.47 | 62.47 | 62.47 | 312.35 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 63.19 | 63.34 | 62.212 | 62.47 | 312.35 | -0.45 (-0.72%) | 208,021 |
| 29 Dec 2016 | USD | 62.91 | 63.06 | 62.36 | 62.92 | 314.6 | +0.29 (+0.46%) | 250,146 |
| 28 Dec 2016 | USD | 64.13 | 64.55 | 62.56 | 62.63 | 313.15 | -1.28 (-2.00%) | 232,520 |
| 27 Dec 2016 | USD | 63.27 | 64.47 | 63.27 | 63.91 | 319.55 | +0.66 (+1.04%) | 186,963 |
| 26 Dec 2016 | USD | 63.25 | 63.25 | 63.25 | 63.25 | 316.25 | 0.0 (0.0%) | 0 |
