| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | USD | 79.61 | 79.64 | 78.76 | 79.22 | 39.61 | 0.0 (0.0%) | 10,223,462 |
| 16 Mar 2017 | USD | 79.5 | 79.65 | 78.9628 | 79.22 | 39.61 | +0.04 (+0.05%) | 7,679,452 |
| 15 Mar 2017 | USD | 78.25 | 79.32 | 78.17 | 79.18 | 39.59 | +0.9 (+1.15%) | 6,538,108 |
| 14 Mar 2017 | USD | 78.26 | 78.64 | 78.02 | 78.28 | 39.14 | +0.22 (+0.28%) | 4,767,620 |
| 13 Mar 2017 | USD | 77.99 | 78.47 | 77.61 | 78.06 | 39.03 | -0.12 (-0.15%) | 4,938,352 |
| 10 Mar 2017 | USD | 78.29 | 78.42 | 77.06 | 78.18 | 39.09 | +0.24 (+0.31%) | 5,935,982 |
| 9 Mar 2017 | USD | 78.36 | 78.55 | 77.84 | 77.94 | 38.97 | -0.51 (-0.65%) | 5,659,630 |
| 8 Mar 2017 | USD | 78.22 | 78.86 | 78.13 | 78.45 | 39.225 | +0.15 (+0.19%) | 6,377,898 |
| 7 Mar 2017 | USD | 78.37 | 79 | 78.22 | 78.3 | 39.15 | -0.3 (-0.38%) | 6,364,344 |
| 6 Mar 2017 | USD | 78.51 | 78.96 | 78.365 | 78.6 | 39.3 | -0.22 (-0.28%) | 5,672,372 |
| 3 Mar 2017 | USD | 79.1 | 79.27 | 78.41 | 78.82 | 39.41 | -0.57 (-0.72%) | 5,851,814 |
| 2 Mar 2017 | USD | 78.28 | 79.715 | 78.11 | 79.39 | 39.695 | +0.94 (+1.20%) | 7,851,478 |
| 1 Mar 2017 | USD | 78.98 | 79 | 77.88 | 78.45 | 39.225 | 0.0 (0.0%) | 12,873,098 |
| 28 Feb 2017 | USD | 78.23 | 78.67 | 77.54 | 78.45 | 39.225 | -0.17 (-0.22%) | 12,518,716 |
| 27 Feb 2017 | USD | 78.25 | 78.87 | 78.155 | 78.62 | 39.31 | +0.37 (+0.47%) | 8,866,178 |
| 24 Feb 2017 | USD | 77.6 | 78.8 | 77.53 | 78.25 | 39.125 | +0.44 (+0.57%) | 10,806,876 |
| 23 Feb 2017 | USD | 76.8 | 78.88 | 76.8 | 77.81 | 38.905 | +1.46 (+1.91%) | 18,138,844 |
| 22 Feb 2017 | USD | 77.08 | 77.7 | 75.45 | 76.35 | 38.175 | +0.11 (+0.14%) | 18,270,594 |
| 21 Feb 2017 | USD | 77.4 | 77.41 | 76.025 | 76.24 | 38.12 | -0.95 (-1.23%) | 17,787,708 |
| 20 Feb 2017 | USD | 77.19 | 77.19 | 77.19 | 77.19 | 38.595 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 76.63 | 77.45 | 76.38 | 77.19 | 38.595 | +0.36 (+0.47%) | 12,285,850 |
| 16 Feb 2017 | USD | 78.05 | 78.08 | 76.62 | 76.83 | 38.415 | -1.4 (-1.79%) | 10,997,412 |
| 15 Feb 2017 | USD | 78.24 | 78.47 | 77.71 | 78.23 | 39.115 | +0.15 (+0.19%) | 6,765,708 |
| 14 Feb 2017 | USD | 76.8 | 78.15 | 76.64 | 78.08 | 39.04 | +1.18 (+1.53%) | 8,086,718 |
| 13 Feb 2017 | USD | 77.31 | 77.6 | 76.61 | 76.9 | 38.45 | -0.15 (-0.19%) | 6,972,182 |
| 10 Feb 2017 | USD | 76.24 | 77.2 | 75.92 | 77.05 | 38.525 | +0.94 (+1.24%) | 7,343,116 |
| 9 Feb 2017 | USD | 75.7 | 76.525 | 75.62 | 76.11 | 38.055 | +0.6 (+0.79%) | 6,351,626 |
| 8 Feb 2017 | USD | 75.12 | 75.77 | 75.05 | 75.51 | 37.755 | +0.28 (+0.37%) | 7,997,728 |
| 7 Feb 2017 | USD | 75.17 | 75.5 | 75 | 75.23 | 37.615 | -0.1 (-0.13%) | 4,672,270 |
| 6 Feb 2017 | USD | 75.05 | 75.64 | 74.94 | 75.33 | 37.665 | -0.14 (-0.19%) | 7,469,258 |
