| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 41.8 | 41.8 | 40.87 | 41.4 | 41.4 | -0.31 (-0.74%) | 2,869,119 |
| 21 Mar 2017 | USD | 43.26 | 43.36 | 41.645 | 41.71 | 41.71 | -1.29 (-3%) | 2,304,181 |
| 20 Mar 2017 | USD | 43.19 | 43.399 | 42.82 | 43 | 43 | -0.27 (-0.62%) | 1,307,757 |
| 17 Mar 2017 | USD | 43.23 | 43.39 | 42.88 | 43.27 | 43.27 | +0.2 (+0.46%) | 2,213,001 |
| 16 Mar 2017 | USD | 42.82 | 43.18 | 42.61 | 43.07 | 43.07 | +0.36 (+0.84%) | 1,522,658 |
| 15 Mar 2017 | USD | 42.44 | 42.88 | 41.995 | 42.71 | 42.71 | +0.45 (+1.06%) | 1,910,256 |
| 14 Mar 2017 | USD | 43.4 | 43.5 | 41.94 | 42.26 | 42.26 | -1.25 (-2.87%) | 1,819,716 |
| 13 Mar 2017 | USD | 43.62 | 44 | 43.15 | 43.51 | 43.51 | -0.09 (-0.21%) | 1,482,343 |
| 10 Mar 2017 | USD | 43.72 | 44.35 | 43.275 | 43.6 | 43.6 | +0.01 (+0.02%) | 2,706,853 |
| 9 Mar 2017 | USD | 43.94 | 44.6 | 43.1167 | 43.59 | 43.59 | -0.24 (-0.55%) | 4,063,861 |
| 8 Mar 2017 | USD | 41.23 | 44.06 | 41.2 | 43.83 | 43.83 | +2.52 (+6.10%) | 7,547,721 |
| 7 Mar 2017 | USD | 41.35 | 41.92 | 41.1 | 41.31 | 41.31 | -0.29 (-0.70%) | 3,401,785 |
| 6 Mar 2017 | USD | 41.5 | 41.685 | 40.81 | 41.6 | 41.6 | -0.14 (-0.34%) | 3,430,341 |
| 3 Mar 2017 | USD | 40.94 | 41.785 | 40.81 | 41.74 | 41.74 | +0.92 (+2.25%) | 3,667,698 |
| 2 Mar 2017 | USD | 40.85 | 41.5303 | 40.45 | 40.82 | 40.82 | -0.65 (-1.57%) | 3,173,973 |
| 1 Mar 2017 | USD | 41.79 | 41.9 | 40.74 | 41.47 | 41.47 | 0.0 (0.0%) | 3,881,821 |
| 28 Feb 2017 | USD | 42.18 | 42.25 | 41.147 | 41.47 | 41.47 | -1.34 (-3.13%) | 3,918,310 |
| 27 Feb 2017 | USD | 42.01 | 43.2 | 41.81 | 42.81 | 42.81 | +0.19 (+0.45%) | 5,004,487 |
| 24 Feb 2017 | USD | 43.15 | 43.36 | 42 | 42.62 | 42.62 | -0.84 (-1.93%) | 4,670,239 |
| 23 Feb 2017 | USD | 46.12 | 46.2 | 43.21 | 43.46 | 43.46 | -2.09 (-4.59%) | 6,814,868 |
| 22 Feb 2017 | USD | 45.84 | 46.16 | 44.96 | 45.55 | 45.55 | -1.29 (-2.75%) | 4,343,788 |
| 21 Feb 2017 | USD | 47.25 | 47.31 | 46.77 | 46.84 | 46.84 | -0.22 (-0.47%) | 2,424,593 |
| 20 Feb 2017 | USD | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 46.97 | 47.65 | 46.32 | 47.06 | 47.06 | +0.14 (+0.30%) | 5,935,715 |
| 16 Feb 2017 | USD | 49 | 50.36 | 46.8425 | 46.92 | 46.92 | -5.78 (-10.97%) | 12,391,040 |
| 15 Feb 2017 | USD | 52.33 | 53.29 | 52.2 | 52.7 | 52.7 | +0.51 (+0.98%) | 6,553,366 |
| 14 Feb 2017 | USD | 51.5 | 52.46 | 50.72 | 52.19 | 52.19 | +0.8 (+1.56%) | 3,855,261 |
| 13 Feb 2017 | USD | 52.02 | 52.2025 | 51.33 | 51.39 | 51.39 | -0.61 (-1.17%) | 2,586,323 |
| 10 Feb 2017 | USD | 52.7 | 52.9 | 51.82 | 52 | 52 | -0.51 (-0.97%) | 2,486,631 |
| 9 Feb 2017 | USD | 52.12 | 52.9 | 52.04 | 52.51 | 52.51 | +0.62 (+1.19%) | 2,395,161 |
