| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 59.3 | 60.055 | 58.65 | 59.88 | 59.88 | +0.83 (+1.41%) | 1,571,890 |
| 1 Feb 2017 | USD | 58.12 | 59.07 | 57.26 | 59.05 | 59.05 | +1.43 (+2.48%) | 2,346,535 |
| 31 Jan 2017 | USD | 57.72 | 58.23 | 57.13 | 57.62 | 57.62 | +0.45 (+0.79%) | 1,902,274 |
| 30 Jan 2017 | USD | 57.55 | 57.82 | 56.37 | 57.17 | 57.17 | -1.38 (-2.36%) | 2,384,444 |
| 27 Jan 2017 | USD | 59.71 | 59.74 | 57.795 | 58.55 | 58.55 | -1.11 (-1.86%) | 1,630,832 |
| 26 Jan 2017 | USD | 60.36 | 60.74 | 59.43 | 59.66 | 59.66 | +0.2 (+0.34%) | 1,321,807 |
| 25 Jan 2017 | USD | 59.8 | 59.9 | 59.04 | 59.46 | 59.46 | +0.06 (+0.10%) | 2,078,752 |
| 24 Jan 2017 | USD | 58.25 | 59.82 | 58.07 | 59.4 | 59.4 | +1.63 (+2.82%) | 3,113,674 |
| 23 Jan 2017 | USD | 58.4 | 58.88 | 57.53 | 57.77 | 57.77 | -2.28 (-3.80%) | 5,912,462 |
| 20 Jan 2017 | USD | 60.6 | 61.25 | 59.7 | 60.05 | 60.05 | +0.16 (+0.27%) | 1,635,779 |
| 19 Jan 2017 | USD | 60.36 | 61.14 | 59.6 | 59.89 | 59.89 | -0.11 (-0.18%) | 1,155,701 |
| 18 Jan 2017 | USD | 59.49 | 60.28 | 59.25 | 60 | 60 | +0.32 (+0.54%) | 1,821,537 |
| 17 Jan 2017 | USD | 58.52 | 59.77 | 58.12 | 59.68 | 59.68 | +1.73 (+2.99%) | 1,262,154 |
| 16 Jan 2017 | USD | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 56.92 | 58 | 56.92 | 57.95 | 57.95 | +0.6 (+1.05%) | 1,365,798 |
| 12 Jan 2017 | USD | 57.76 | 58.64 | 56.6 | 57.35 | 57.35 | -0.08 (-0.14%) | 1,473,941 |
| 11 Jan 2017 | USD | 57.43 | 57.85 | 56.81 | 57.43 | 57.43 | +0.41 (+0.72%) | 2,374,463 |
| 10 Jan 2017 | USD | 58.67 | 58.67 | 56.63 | 57.02 | 57.02 | -1.58 (-2.70%) | 1,975,251 |
| 9 Jan 2017 | USD | 58.85 | 59.92 | 58.47 | 58.6 | 58.6 | -0.81 (-1.36%) | 2,407,364 |
| 6 Jan 2017 | USD | 59.09 | 59.97 | 58.76 | 59.41 | 59.41 | +0.42 (+0.71%) | 1,720,523 |
| 5 Jan 2017 | USD | 58.49 | 59.14 | 58.19 | 58.99 | 58.99 | +0.72 (+1.24%) | 1,393,898 |
| 4 Jan 2017 | USD | 58.04 | 58.29 | 57.06 | 58.27 | 58.27 | +0.29 (+0.50%) | 1,339,194 |
| 3 Jan 2017 | USD | 57.16 | 58.27 | 56.4702 | 57.98 | 57.98 | +1.91 (+3.41%) | 1,799,705 |
| 2 Jan 2017 | USD | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 56.6 | 57.32 | 55.73 | 56.07 | 56.07 | -0.6 (-1.06%) | 1,641,727 |
| 29 Dec 2016 | USD | 56.97 | 57.12 | 56.315 | 56.67 | 56.67 | -0.41 (-0.72%) | 1,327,106 |
| 28 Dec 2016 | USD | 58.48 | 59.35 | 56.97 | 57.08 | 57.08 | -1.12 (-1.92%) | 1,417,061 |
| 27 Dec 2016 | USD | 58.24 | 58.43 | 57.56 | 58.2 | 58.2 | +0.16 (+0.28%) | 527,069 |
| 26 Dec 2016 | USD | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 57.23 | 58.13 | 56.9 | 58.04 | 58.04 | +0.8 (+1.40%) | 896,038 |
