| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 56.67 | 57.39 | 55.55 | 56.15 | 56.15 | -0.89 (-1.56%) | 1,686,258 |
| 26 Apr 2017 | USD | 56.76 | 57.78 | 56.45 | 57.04 | 57.04 | +0.06 (+0.11%) | 1,514,171 |
| 25 Apr 2017 | USD | 56.02 | 57.12 | 55.99 | 56.98 | 56.98 | +0.82 (+1.46%) | 1,979,860 |
| 24 Apr 2017 | USD | 55.92 | 56.47 | 54.81 | 56.16 | 56.16 | +0.73 (+1.32%) | 1,699,623 |
| 21 Apr 2017 | USD | 56.19 | 56.19 | 55.22 | 55.43 | 55.43 | -0.76 (-1.35%) | 1,627,930 |
| 20 Apr 2017 | USD | 55.93 | 56.61 | 55.59 | 56.19 | 56.19 | +0.44 (+0.79%) | 1,705,414 |
| 19 Apr 2017 | USD | 57.52 | 57.75 | 55.41 | 55.75 | 55.75 | -1.77 (-3.08%) | 2,143,783 |
| 18 Apr 2017 | USD | 57.68 | 57.8 | 57.08 | 57.52 | 57.52 | -0.35 (-0.60%) | 1,666,071 |
| 17 Apr 2017 | USD | 58.57 | 58.57 | 57.52 | 57.87 | 57.87 | -0.57 (-0.98%) | 1,243,140 |
| 14 Apr 2017 | USD | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 58.9 | 58.965 | 57.71 | 58.44 | 58.44 | -0.44 (-0.75%) | 1,350,441 |
| 12 Apr 2017 | USD | 59.62 | 59.62 | 58.635 | 58.88 | 58.88 | -0.48 (-0.81%) | 1,107,413 |
| 11 Apr 2017 | USD | 59.79 | 59.8 | 59.06 | 59.36 | 59.36 | -0.36 (-0.60%) | 1,407,614 |
| 10 Apr 2017 | USD | 59.6 | 60.06 | 59.31 | 59.72 | 59.72 | +0.37 (+0.62%) | 986,048 |
| 7 Apr 2017 | USD | 59.6 | 59.87 | 59.02 | 59.35 | 59.35 | +0.03 (+0.05%) | 1,658,726 |
| 6 Apr 2017 | USD | 58.88 | 59.91 | 58.46 | 59.32 | 59.32 | +0.99 (+1.70%) | 1,412,332 |
| 5 Apr 2017 | USD | 60.11 | 60.62 | 58.28 | 58.33 | 58.33 | -1.15 (-1.93%) | 1,588,520 |
| 4 Apr 2017 | USD | 59.83 | 59.83 | 58.61 | 59.48 | 59.48 | -0.01 (-0.02%) | 1,358,330 |
| 3 Apr 2017 | USD | 59.72 | 60.22 | 58.47 | 59.49 | 59.49 | -0.41 (-0.68%) | 2,211,138 |
| 31 Mar 2017 | USD | 58.5 | 60 | 58.47 | 59.9 | 59.9 | +0.84 (+1.42%) | 2,103,996 |
| 30 Mar 2017 | USD | 59.35 | 59.47 | 58.31 | 59.06 | 59.06 | +0.05 (+0.08%) | 1,477,855 |
| 29 Mar 2017 | USD | 57.2 | 59.28 | 57.2 | 59.01 | 59.01 | +1.69 (+2.95%) | 1,995,877 |
| 28 Mar 2017 | USD | 57.1 | 57.69 | 56.57 | 57.32 | 57.32 | +0.47 (+0.83%) | 1,684,259 |
| 27 Mar 2017 | USD | 55.93 | 56.975 | 55.3 | 56.85 | 56.85 | +0.16 (+0.28%) | 1,938,664 |
| 24 Mar 2017 | USD | 56.79 | 57.23 | 56.48 | 56.69 | 56.69 | -0.05 (-0.09%) | 1,698,434 |
| 23 Mar 2017 | USD | 56.28 | 56.96 | 55.95 | 56.74 | 56.74 | +0.53 (+0.94%) | 1,184,524 |
| 22 Mar 2017 | USD | 55.97 | 56.65 | 55.7 | 56.21 | 56.21 | -0.09 (-0.16%) | 1,677,929 |
| 21 Mar 2017 | USD | 57.29 | 57.82 | 55.9 | 56.3 | 56.3 | -0.62 (-1.09%) | 2,331,173 |
| 20 Mar 2017 | USD | 55.95 | 57.075 | 55.59 | 56.92 | 56.92 | +0.45 (+0.80%) | 1,377,323 |
| 17 Mar 2017 | USD | 56.81 | 57.25 | 56.15 | 56.47 | 56.47 | -0.35 (-0.62%) | 4,488,939 |
