| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 72.79 | 74.08 | 72.29 | 73.68 | 36.84 | +0.9 (+1.24%) | 9,353,890 |
| 8 Jun 2017 | USD | 74.38 | 74.62 | 72.72 | 72.78 | 36.39 | -1.41 (-1.90%) | 10,310,066 |
| 7 Jun 2017 | USD | 74.33 | 74.68 | 74.02 | 74.19 | 37.095 | +0.22 (+0.30%) | 5,436,344 |
| 6 Jun 2017 | USD | 74.67 | 74.85 | 73.88 | 73.97 | 36.985 | -1.06 (-1.41%) | 7,778,786 |
| 5 Jun 2017 | USD | 75.02 | 75.59 | 74.77 | 75.03 | 37.515 | -0.19 (-0.25%) | 5,087,024 |
| 2 Jun 2017 | USD | 75.4 | 75.79 | 74.86 | 75.22 | 37.61 | -0.68 (-0.90%) | 6,952,876 |
| 1 Jun 2017 | USD | 75.76 | 76.055 | 75.041 | 75.9 | 37.95 | +0.69 (+0.92%) | 5,530,536 |
| 31 May 2017 | USD | 75.17 | 75.36 | 74.81 | 75.21 | 37.605 | +0.36 (+0.48%) | 7,954,658 |
| 30 May 2017 | USD | 75.33 | 75.7 | 74.76 | 74.85 | 37.425 | -0.68 (-0.90%) | 6,939,976 |
| 29 May 2017 | USD | 75.53 | 75.53 | 75.53 | 75.53 | 37.765 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 75.6 | 75.84 | 75.23 | 75.53 | 37.765 | +0.16 (+0.21%) | 5,496,632 |
| 25 May 2017 | USD | 74.38 | 75.73 | 74.191 | 75.37 | 37.685 | +1.38 (+1.87%) | 9,098,176 |
| 24 May 2017 | USD | 74.54 | 74.7 | 73.965 | 73.99 | 36.995 | -0.41 (-0.55%) | 11,141,716 |
| 23 May 2017 | USD | 75.26 | 75.29 | 74.26 | 74.4 | 37.2 | -0.89 (-1.18%) | 10,835,346 |
| 22 May 2017 | USD | 74.56 | 75.45 | 74.32 | 75.29 | 37.645 | +1.02 (+1.37%) | 10,872,702 |
| 19 May 2017 | USD | 74.78 | 74.8 | 73.13 | 74.27 | 37.135 | -0.21 (-0.28%) | 16,200,818 |
| 18 May 2017 | USD | 74.96 | 75.37 | 74.3616 | 74.48 | 37.24 | -0.29 (-0.39%) | 11,622,548 |
| 17 May 2017 | USD | 73.76 | 75.92 | 73.75 | 74.77 | 37.385 | +1.01 (+1.37%) | 20,090,540 |
| 16 May 2017 | USD | 73.62 | 75.37 | 73.03 | 73.76 | 36.88 | -3.14 (-4.08%) | 30,643,520 |
| 15 May 2017 | USD | 77.5 | 77.83 | 76.63 | 76.9 | 38.45 | -0.41 (-0.53%) | 11,815,126 |
| 12 May 2017 | USD | 79.07 | 79.07 | 77.02 | 77.31 | 38.655 | -2.16 (-2.72%) | 11,910,072 |
| 11 May 2017 | USD | 80.2 | 80.21 | 78.72 | 79.47 | 39.735 | -1.25 (-1.55%) | 8,713,844 |
| 10 May 2017 | USD | 79.03 | 80.92 | 78.78 | 80.72 | 40.36 | +1.74 (+2.20%) | 9,874,468 |
| 9 May 2017 | USD | 78.28 | 79.43 | 78.17 | 78.98 | 39.49 | +0.48 (+0.61%) | 6,493,842 |
| 8 May 2017 | USD | 78.89 | 78.97 | 78.205 | 78.5 | 39.25 | -0.19 (-0.24%) | 6,552,356 |
| 5 May 2017 | USD | 79.23 | 79.25 | 78.43 | 78.69 | 39.345 | -0.28 (-0.35%) | 5,780,042 |
| 4 May 2017 | USD | 79 | 79.16 | 78.5 | 78.97 | 39.485 | -0.17 (-0.21%) | 4,734,824 |
| 3 May 2017 | USD | 78.89 | 79.32 | 78.57 | 79.14 | 39.57 | +0.23 (+0.29%) | 5,854,548 |
| 2 May 2017 | USD | 77.79 | 78.91 | 77.62 | 78.91 | 39.455 | +1.26 (+1.62%) | 6,405,148 |
| 1 May 2017 | USD | 78.89 | 78.9299 | 77.65 | 77.65 | 38.825 | -0.99 (-1.26%) | 4,067,744 |
