| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 46.13 | 46.23 | 44.85 | 45.11 | 45.11 | -0.99 (-2.15%) | 2,751,495 |
| 2 May 2017 | USD | 45.07 | 46.12 | 44.74 | 46.1 | 46.1 | +1.14 (+2.54%) | 2,638,755 |
| 1 May 2017 | USD | 45.03 | 45.5 | 44.77 | 44.96 | 44.96 | -0.05 (-0.11%) | 2,079,307 |
| 28 Apr 2017 | USD | 45.2 | 45.2 | 43.66 | 45.01 | 45.01 | -0.09 (-0.20%) | 3,961,697 |
| 27 Apr 2017 | USD | 44.51 | 45.31 | 44.11 | 45.1 | 45.1 | +0.6 (+1.35%) | 3,647,898 |
| 26 Apr 2017 | USD | 43.7 | 44.86 | 43.68 | 44.5 | 44.5 | +0.85 (+1.95%) | 2,920,941 |
| 25 Apr 2017 | USD | 43.48 | 43.9396 | 42.77 | 43.65 | 43.65 | +0.31 (+0.72%) | 1,923,598 |
| 24 Apr 2017 | USD | 43.1 | 43.8 | 42.82 | 43.34 | 43.34 | +0.69 (+1.62%) | 2,487,250 |
| 21 Apr 2017 | USD | 42.68 | 43.055 | 42.32 | 42.65 | 42.65 | -0.06 (-0.14%) | 5,112,946 |
| 20 Apr 2017 | USD | 42.28 | 42.995 | 42.15 | 42.71 | 42.71 | +0.68 (+1.62%) | 1,928,027 |
| 19 Apr 2017 | USD | 42.18 | 42.89 | 41.96 | 42.03 | 42.03 | +0.06 (+0.14%) | 2,355,633 |
| 18 Apr 2017 | USD | 41.49 | 42.095 | 41.14 | 41.97 | 41.97 | +0.2 (+0.48%) | 1,922,392 |
| 17 Apr 2017 | USD | 41.72 | 41.8 | 40.89 | 41.77 | 41.77 | +0.41 (+0.99%) | 3,688,579 |
| 14 Apr 2017 | USD | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 41.5 | 41.755 | 41.16 | 41.36 | 41.36 | -0.14 (-0.34%) | 1,830,721 |
| 12 Apr 2017 | USD | 41.45 | 42.1 | 41.2 | 41.5 | 41.5 | +0.05 (+0.12%) | 1,875,367 |
| 11 Apr 2017 | USD | 42.08 | 42.14 | 41.12 | 41.45 | 41.45 | -0.79 (-1.87%) | 3,849,454 |
| 10 Apr 2017 | USD | 42.2 | 42.63 | 42.03 | 42.24 | 42.24 | +0.18 (+0.43%) | 3,605,844 |
| 7 Apr 2017 | USD | 42.29 | 42.59 | 42.04 | 42.06 | 42.06 | -0.24 (-0.57%) | 3,169,454 |
| 6 Apr 2017 | USD | 41.94 | 42.7525 | 41.75 | 42.3 | 42.3 | +0.54 (+1.29%) | 4,144,477 |
| 5 Apr 2017 | USD | 41.78 | 42.33 | 41.35 | 41.76 | 41.76 | +0.12 (+0.29%) | 4,075,598 |
| 4 Apr 2017 | USD | 42.54 | 42.76 | 41.58 | 41.64 | 41.64 | -1.13 (-2.64%) | 2,186,776 |
| 3 Apr 2017 | USD | 43.26 | 43.44 | 42.16 | 42.77 | 42.77 | -0.39 (-0.90%) | 3,074,130 |
| 31 Mar 2017 | USD | 43.38 | 43.62 | 43.02 | 43.16 | 43.16 | -0.15 (-0.35%) | 2,435,647 |
| 30 Mar 2017 | USD | 43.5 | 43.58 | 42.8 | 43.31 | 43.31 | -0.34 (-0.78%) | 2,848,970 |
| 29 Mar 2017 | USD | 43.1 | 43.77 | 42.83 | 43.65 | 43.65 | +0.52 (+1.21%) | 1,706,971 |
| 28 Mar 2017 | USD | 42.52 | 43.42 | 42.5 | 43.13 | 43.13 | +0.47 (+1.10%) | 1,793,289 |
| 27 Mar 2017 | USD | 42.33 | 42.94 | 42 | 42.66 | 42.66 | -0.03 (-0.07%) | 1,548,733 |
| 24 Mar 2017 | USD | 42.73 | 43.02 | 42.45 | 42.69 | 42.69 | +0.17 (+0.40%) | 2,440,526 |
| 23 Mar 2017 | USD | 41.35 | 42.7 | 40.92 | 42.52 | 42.52 | +1.12 (+2.71%) | 5,023,091 |
