| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 43.52 | 44.51 | 42.52 | 44.31 | 44.31 | -0.24 (-0.54%) | 3,834,132 |
| 5 Sep 2017 | USD | 42.59 | 44.84 | 42.59 | 44.55 | 44.55 | +1.81 (+4.23%) | 3,708,766 |
| 4 Sep 2017 | USD | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 42.91 | 43.39 | 42.67 | 42.74 | 42.74 | +0.01 (+0.02%) | 2,107,228 |
| 31 Aug 2017 | USD | 42.64 | 43.195 | 42.321 | 42.73 | 42.73 | +0.16 (+0.38%) | 1,934,427 |
| 30 Aug 2017 | USD | 41.79 | 42.99 | 41.09 | 42.57 | 42.57 | +0.88 (+2.11%) | 1,909,579 |
| 29 Aug 2017 | USD | 41.6 | 41.83 | 40.86 | 41.69 | 41.69 | -0.29 (-0.69%) | 2,329,700 |
| 28 Aug 2017 | USD | 41.64 | 42.06 | 41.17 | 41.98 | 41.98 | +0.26 (+0.62%) | 1,776,653 |
| 25 Aug 2017 | USD | 42.24 | 42.88 | 41.29 | 41.72 | 41.72 | -1.6 (-3.69%) | 4,011,818 |
| 24 Aug 2017 | USD | 42 | 43.86 | 42 | 43.32 | 43.32 | +1.98 (+4.79%) | 4,618,961 |
| 23 Aug 2017 | USD | 40.86 | 41.62 | 40.52 | 41.34 | 41.34 | +0.25 (+0.61%) | 1,677,119 |
| 22 Aug 2017 | USD | 40.66 | 41.17 | 40.42 | 41.09 | 41.09 | +0.61 (+1.51%) | 1,729,138 |
| 21 Aug 2017 | USD | 39.93 | 40.64 | 39.79 | 40.48 | 40.48 | +0.56 (+1.40%) | 2,258,788 |
| 18 Aug 2017 | USD | 39.03 | 40.22 | 38.95 | 39.92 | 39.92 | +0.71 (+1.81%) | 2,591,061 |
| 17 Aug 2017 | USD | 39.77 | 40.31 | 39.17 | 39.21 | 39.21 | -0.96 (-2.39%) | 3,799,505 |
| 16 Aug 2017 | USD | 40.91 | 41.73 | 40.07 | 40.17 | 40.17 | -0.49 (-1.21%) | 3,216,819 |
| 15 Aug 2017 | USD | 41.38 | 41.54 | 40.61 | 40.66 | 40.66 | -0.82 (-1.98%) | 3,074,883 |
| 14 Aug 2017 | USD | 42.36 | 42.38 | 41.33 | 41.48 | 41.48 | -0.7 (-1.66%) | 4,504,574 |
| 11 Aug 2017 | USD | 39.83 | 42.36 | 39.78 | 42.18 | 42.18 | +2.47 (+6.22%) | 5,517,517 |
| 10 Aug 2017 | USD | 40.23 | 41.7 | 39.37 | 39.71 | 39.71 | -0.83 (-2.05%) | 7,591,692 |
| 9 Aug 2017 | USD | 36.55 | 40.82 | 35.55 | 40.54 | 40.54 | +0.99 (+2.50%) | 15,180,140 |
| 8 Aug 2017 | USD | 39.58 | 39.98 | 38.85 | 39.55 | 39.55 | -0.01 (-0.03%) | 5,473,148 |
| 7 Aug 2017 | USD | 39.49 | 40.27 | 39.25 | 39.56 | 39.56 | +0.05 (+0.13%) | 4,572,142 |
| 4 Aug 2017 | USD | 38 | 39.7799 | 37.86 | 39.51 | 39.51 | +1.7 (+4.50%) | 3,876,744 |
| 3 Aug 2017 | USD | 37.58 | 37.97 | 37.21 | 37.81 | 37.81 | +0.24 (+0.64%) | 2,030,555 |
| 2 Aug 2017 | USD | 37.26 | 37.65 | 36.86 | 37.57 | 37.57 | +0.22 (+0.59%) | 2,702,717 |
| 1 Aug 2017 | USD | 39.24 | 39.2565 | 37.11 | 37.35 | 37.35 | -1.67 (-4.28%) | 3,462,311 |
| 31 Jul 2017 | USD | 39.43 | 39.4999 | 38.43 | 39.02 | 39.02 | -0.36 (-0.91%) | 2,454,928 |
| 28 Jul 2017 | USD | 38 | 39.77 | 38 | 39.38 | 39.38 | +0.85 (+2.21%) | 4,365,185 |
| 27 Jul 2017 | USD | 39.01 | 39.36 | 38.13 | 38.53 | 38.53 | -0.53 (-1.36%) | 2,970,340 |
