| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 57.23 | 57.24 | 55.82 | 56.82 | 56.82 | -0.04 (-0.07%) | 1,540,459 |
| 15 Mar 2017 | USD | 55.87 | 57 | 54.9 | 56.86 | 56.86 | +1.9 (+3.46%) | 2,257,654 |
| 14 Mar 2017 | USD | 55.54 | 55.74 | 53.94 | 54.96 | 54.96 | -1.56 (-2.76%) | 1,797,395 |
| 13 Mar 2017 | USD | 56.15 | 57.23 | 56.15 | 56.52 | 56.52 | +0.8 (+1.44%) | 1,551,132 |
| 10 Mar 2017 | USD | 55.81 | 56.01 | 55.18 | 55.72 | 55.72 | +0.2 (+0.36%) | 1,874,010 |
| 9 Mar 2017 | USD | 56 | 56.43 | 53.74 | 55.52 | 55.52 | -1.29 (-2.27%) | 3,694,694 |
| 8 Mar 2017 | USD | 58.87 | 59.06 | 56.66 | 56.81 | 56.81 | -2.26 (-3.83%) | 1,888,761 |
| 7 Mar 2017 | USD | 58.88 | 59.25 | 58.31 | 59.07 | 59.07 | +0.75 (+1.29%) | 2,512,043 |
| 6 Mar 2017 | USD | 58.29 | 58.435 | 57.6 | 58.32 | 58.32 | +0.23 (+0.40%) | 1,702,663 |
| 3 Mar 2017 | USD | 57.31 | 58.24 | 56.985 | 58.09 | 58.09 | +1.01 (+1.77%) | 1,257,333 |
| 2 Mar 2017 | USD | 56.93 | 57.53 | 56.8 | 57.08 | 57.08 | -0.19 (-0.33%) | 1,954,848 |
| 1 Mar 2017 | USD | 56.98 | 57.895 | 56.98 | 57.27 | 57.27 | +0.77 (+1.36%) | 2,319,195 |
| 28 Feb 2017 | USD | 55.11 | 56.77 | 55.11 | 56.5 | 56.5 | +0.59 (+1.06%) | 3,538,423 |
| 27 Feb 2017 | USD | 56.54 | 56.74 | 55.84 | 55.91 | 55.91 | -0.47 (-0.83%) | 1,479,628 |
| 24 Feb 2017 | USD | 55.98 | 56.67 | 55.6102 | 56.38 | 56.38 | +0.15 (+0.27%) | 1,850,268 |
| 23 Feb 2017 | USD | 56.22 | 57.7 | 55.7901 | 56.23 | 56.23 | -0.85 (-1.49%) | 4,911,114 |
| 22 Feb 2017 | USD | 57.77 | 58.45 | 56.94 | 57.08 | 57.08 | -1.4 (-2.39%) | 1,548,767 |
| 21 Feb 2017 | USD | 59.69 | 59.73 | 58.13 | 58.48 | 58.48 | -0.21 (-0.36%) | 1,517,663 |
| 20 Feb 2017 | USD | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 58.35 | 58.85 | 57.87 | 58.69 | 58.69 | +0.16 (+0.27%) | 1,561,549 |
| 16 Feb 2017 | USD | 59.63 | 60.39 | 58.42 | 58.53 | 58.53 | -0.76 (-1.28%) | 1,901,088 |
| 15 Feb 2017 | USD | 59.59 | 60.49 | 59.13 | 59.29 | 59.29 | -0.01 (-0.02%) | 2,185,158 |
| 14 Feb 2017 | USD | 59.76 | 59.98 | 59.03 | 59.3 | 59.3 | -0.26 (-0.44%) | 1,525,267 |
| 13 Feb 2017 | USD | 59.37 | 59.85 | 58.81 | 59.56 | 59.56 | +0.22 (+0.37%) | 1,505,464 |
| 10 Feb 2017 | USD | 60.15 | 60.15 | 59.177 | 59.34 | 59.34 | +0.03 (+0.05%) | 2,052,610 |
| 9 Feb 2017 | USD | 59.66 | 59.95 | 58.95 | 59.31 | 59.31 | +0.2 (+0.34%) | 1,228,713 |
| 8 Feb 2017 | USD | 58.16 | 59.11 | 57.75 | 59.11 | 59.11 | +0.45 (+0.77%) | 1,998,525 |
| 7 Feb 2017 | USD | 61.23 | 61.83 | 58.48 | 58.66 | 58.66 | -2.69 (-4.38%) | 1,980,145 |
| 6 Feb 2017 | USD | 61.17 | 61.45 | 60.53 | 61.35 | 61.35 | +0.45 (+0.74%) | 1,764,454 |
| 3 Feb 2017 | USD | 60.1 | 61.04 | 59.64 | 60.9 | 60.9 | +1.02 (+1.70%) | 1,986,524 |
