| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | USD | 69.29 | 69.43 | 68.3 | 68.92 | 34.46 | -0.68 (-0.98%) | 9,621,752 |
| 20 Jul 2017 | USD | 70.31 | 70.68 | 69.53 | 69.6 | 34.8 | -0.7 (-1.00%) | 9,760,146 |
| 19 Jul 2017 | USD | 70.1 | 70.62 | 69.9 | 70.3 | 35.15 | +0.35 (+0.50%) | 10,121,818 |
| 18 Jul 2017 | USD | 70.27 | 70.465 | 69.69 | 69.95 | 34.975 | -0.41 (-0.58%) | 5,697,124 |
| 17 Jul 2017 | USD | 69.8 | 70.785 | 69.71 | 70.36 | 35.18 | +0.56 (+0.80%) | 8,482,204 |
| 14 Jul 2017 | USD | 70.22 | 70.52 | 69.58 | 69.8 | 34.9 | -0.18 (-0.26%) | 7,418,284 |
| 13 Jul 2017 | USD | 69.33 | 70.03 | 69.24 | 69.98 | 34.99 | +1.05 (+1.52%) | 10,021,704 |
| 12 Jul 2017 | USD | 68.77 | 69.15 | 68.71 | 68.93 | 34.465 | +0.33 (+0.48%) | 6,893,256 |
| 11 Jul 2017 | USD | 68.6 | 68.92 | 68.35 | 68.6 | 34.3 | -0.08 (-0.12%) | 9,519,162 |
| 10 Jul 2017 | USD | 70.19 | 70.29 | 68.6 | 68.68 | 34.34 | -1.67 (-2.37%) | 7,759,668 |
| 7 Jul 2017 | USD | 70.5 | 70.93 | 70.22 | 70.35 | 35.175 | +0.06 (+0.09%) | 8,533,722 |
| 6 Jul 2017 | USD | 70.65 | 70.8538 | 70.115 | 70.29 | 35.145 | -0.89 (-1.25%) | 9,383,682 |
| 5 Jul 2017 | USD | 71.71 | 71.71 | 70.255 | 71.18 | 35.59 | -0.39 (-0.54%) | 10,277,400 |
| 4 Jul 2017 | USD | 71.57 | 71.57 | 71.57 | 71.57 | 35.785 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 72.65 | 73.21 | 71.53 | 71.57 | 35.785 | -0.6 (-0.83%) | 5,938,090 |
| 30 Jun 2017 | USD | 71.49 | 72.55 | 71.33 | 72.17 | 36.085 | +1.09 (+1.53%) | 12,423,614 |
| 29 Jun 2017 | USD | 71.38 | 71.59 | 70.791 | 71.08 | 35.54 | -0.33 (-0.46%) | 8,987,912 |
| 28 Jun 2017 | USD | 70.28 | 71.53 | 70.14 | 71.41 | 35.705 | +1.45 (+2.07%) | 9,648,826 |
| 27 Jun 2017 | USD | 69.7 | 70.23 | 69.65 | 69.96 | 34.98 | +0.02 (+0.03%) | 7,125,766 |
| 26 Jun 2017 | USD | 69.79 | 70.34 | 69.421 | 69.94 | 34.97 | +0.67 (+0.97%) | 7,687,786 |
| 23 Jun 2017 | USD | 68.72 | 69.37 | 68.22 | 69.27 | 34.635 | +0.52 (+0.76%) | 12,230,324 |
| 22 Jun 2017 | USD | 69.41 | 69.45 | 68.54 | 68.75 | 34.375 | -0.65 (-0.94%) | 12,287,706 |
| 21 Jun 2017 | USD | 69.9 | 70.7486 | 68.85 | 69.4 | 34.7 | -0.78 (-1.11%) | 14,474,768 |
| 20 Jun 2017 | USD | 72.07 | 72.1825 | 70.145 | 70.18 | 35.09 | -2.17 (-3.00%) | 14,403,610 |
| 19 Jun 2017 | USD | 72.61 | 72.7 | 71.5942 | 72.35 | 36.175 | -0.09 (-0.12%) | 7,778,004 |
| 16 Jun 2017 | USD | 71.87 | 72.51 | 71.4 | 72.44 | 36.22 | -0.1 (-0.14%) | 11,545,094 |
| 15 Jun 2017 | USD | 73.13 | 73.3 | 71.68 | 72.54 | 36.27 | -0.63 (-0.86%) | 7,819,224 |
| 14 Jun 2017 | USD | 73.73 | 73.85 | 72.87 | 73.17 | 36.585 | -0.74 (-1.00%) | 7,714,518 |
| 13 Jun 2017 | USD | 73.84 | 74.22 | 73.55 | 73.91 | 36.955 | +0.14 (+0.19%) | 6,415,438 |
| 12 Jun 2017 | USD | 73.53 | 74.48 | 73.53 | 73.77 | 36.885 | +0.09 (+0.12%) | 7,417,838 |
