| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 51.96 | 52.32 | 51.45 | 51.89 | 51.89 | -0.07 (-0.13%) | 1,786,303 |
| 7 Feb 2017 | USD | 52.03 | 52.4 | 51.5 | 51.96 | 51.96 | 0.0 (0.0%) | 1,305,017 |
| 6 Feb 2017 | USD | 52.5 | 52.8702 | 51.63 | 51.96 | 51.96 | -0.65 (-1.24%) | 1,644,297 |
| 3 Feb 2017 | USD | 52.4 | 52.955 | 52.06 | 52.61 | 52.61 | +0.55 (+1.06%) | 960,986 |
| 2 Feb 2017 | USD | 51.81 | 52.73 | 51.3 | 52.06 | 52.06 | +0.19 (+0.37%) | 1,044,984 |
| 1 Feb 2017 | USD | 52.99 | 53.47 | 51.57 | 51.87 | 51.87 | -1.03 (-1.95%) | 1,800,906 |
| 31 Jan 2017 | USD | 51.98 | 53.18 | 51.8 | 52.9 | 52.9 | +0.65 (+1.24%) | 1,405,737 |
| 30 Jan 2017 | USD | 51.97 | 52.33 | 51.23 | 52.25 | 52.25 | +0.25 (+0.48%) | 1,145,599 |
| 27 Jan 2017 | USD | 52.46 | 52.46 | 51.67 | 52 | 52 | -0.18 (-0.34%) | 812,887 |
| 26 Jan 2017 | USD | 52.73 | 52.84 | 52.1 | 52.18 | 52.18 | -0.47 (-0.89%) | 772,717 |
| 25 Jan 2017 | USD | 52.75 | 52.86 | 52.06 | 52.65 | 52.65 | +0.52 (+1.00%) | 1,892,979 |
| 24 Jan 2017 | USD | 51.66 | 52.38 | 50.76 | 52.13 | 52.13 | +0.74 (+1.44%) | 1,412,610 |
| 23 Jan 2017 | USD | 51.79 | 51.8454 | 50.91 | 51.39 | 51.39 | -0.46 (-0.89%) | 1,550,456 |
| 20 Jan 2017 | USD | 52.23 | 52.92 | 51.26 | 51.85 | 51.85 | -0.31 (-0.59%) | 2,137,540 |
| 19 Jan 2017 | USD | 52.9 | 53.11 | 51.58 | 52.16 | 52.16 | -0.72 (-1.36%) | 2,097,831 |
| 18 Jan 2017 | USD | 52.66 | 53.39 | 52.46 | 52.88 | 52.88 | +0.28 (+0.53%) | 1,289,302 |
| 17 Jan 2017 | USD | 52.56 | 53.58 | 52.38 | 52.6 | 52.6 | -0.32 (-0.60%) | 1,926,548 |
| 16 Jan 2017 | USD | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 52.03 | 53.3 | 52.03 | 52.92 | 52.92 | +1.04 (+2.00%) | 2,254,501 |
| 12 Jan 2017 | USD | 51.72 | 52.35 | 50.81 | 51.88 | 51.88 | +0.22 (+0.43%) | 2,499,996 |
| 11 Jan 2017 | USD | 51.01 | 51.92 | 50.83 | 51.66 | 51.66 | +0.35 (+0.68%) | 1,560,165 |
| 10 Jan 2017 | USD | 51.07 | 51.88 | 50.24 | 51.31 | 51.31 | +0.39 (+0.77%) | 2,572,763 |
| 9 Jan 2017 | USD | 50.92 | 51.425 | 50.4 | 50.92 | 50.92 | +0.15 (+0.30%) | 2,646,900 |
| 6 Jan 2017 | USD | 49.01 | 51.06 | 48.555 | 50.77 | 50.77 | +1.57 (+3.19%) | 2,940,673 |
| 5 Jan 2017 | USD | 48.89 | 49.75 | 48.83 | 49.2 | 49.2 | +0.34 (+0.70%) | 1,734,681 |
| 4 Jan 2017 | USD | 47.74 | 48.995 | 47.63 | 48.86 | 48.86 | +1.35 (+2.84%) | 2,011,388 |
| 3 Jan 2017 | USD | 46.75 | 47.6319 | 46.21 | 47.51 | 47.51 | +1.14 (+2.46%) | 1,913,990 |
| 2 Jan 2017 | USD | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 47 | 47.27 | 46.16 | 46.37 | 46.37 | -0.58 (-1.24%) | 1,533,636 |
| 29 Dec 2016 | USD | 46.75 | 47.12 | 46.53 | 46.95 | 46.95 | +0.1 (+0.21%) | 1,622,578 |
