| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 40.43 | 40.75 | 38.45 | 39.28 | 39.28 | -1.71 (-4.17%) | 3,422,421 |
| 7 Feb 2017 | USD | 41.19 | 41.52 | 40.88 | 40.99 | 40.99 | +0.11 (+0.27%) | 2,146,964 |
| 6 Feb 2017 | USD | 40.68 | 41.35 | 40.62 | 40.88 | 40.88 | -0.26 (-0.63%) | 2,250,650 |
| 3 Feb 2017 | USD | 40.66 | 41.45 | 40.55 | 41.14 | 41.14 | +1.25 (+3.13%) | 1,430,946 |
| 2 Feb 2017 | USD | 40.44 | 40.74 | 39.75 | 39.89 | 39.89 | -0.97 (-2.37%) | 1,475,353 |
| 1 Feb 2017 | USD | 41.13 | 41.19 | 40.68 | 40.86 | 40.86 | +0.64 (+1.59%) | 1,143,101 |
| 31 Jan 2017 | USD | 40.24 | 40.75 | 39.63 | 40.22 | 40.22 | -0.13 (-0.32%) | 1,436,016 |
| 30 Jan 2017 | USD | 40.25 | 40.4 | 39.75 | 40.35 | 40.35 | -0.34 (-0.84%) | 1,276,741 |
| 27 Jan 2017 | USD | 41.47 | 41.47 | 40.46 | 40.69 | 40.69 | -0.71 (-1.71%) | 1,447,732 |
| 26 Jan 2017 | USD | 40.98 | 41.58 | 40.81 | 41.4 | 41.4 | +0.6 (+1.47%) | 1,536,182 |
| 25 Jan 2017 | USD | 40.74 | 41.1099 | 40.6 | 40.8 | 40.8 | +0.64 (+1.59%) | 1,604,727 |
| 24 Jan 2017 | USD | 39.95 | 40.4 | 39.86 | 40.16 | 40.16 | +0.55 (+1.39%) | 1,722,497 |
| 23 Jan 2017 | USD | 39.56 | 40.1299 | 39.31 | 39.61 | 39.61 | -0.1 (-0.25%) | 1,207,233 |
| 20 Jan 2017 | USD | 39.4 | 39.77 | 39.31 | 39.71 | 39.71 | +0.47 (+1.20%) | 1,172,198 |
| 19 Jan 2017 | USD | 39.83 | 39.83 | 38.97 | 39.24 | 39.24 | -0.24 (-0.61%) | 1,313,182 |
| 18 Jan 2017 | USD | 39.41 | 39.5 | 38.85 | 39.48 | 39.48 | +0.31 (+0.79%) | 2,637,783 |
| 17 Jan 2017 | USD | 39.85 | 40.2 | 38.9755 | 39.17 | 39.17 | -1.37 (-3.38%) | 1,737,323 |
| 16 Jan 2017 | USD | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 40.27 | 41.04 | 40.27 | 40.54 | 40.54 | +0.63 (+1.58%) | 1,345,910 |
| 12 Jan 2017 | USD | 39.97 | 40.04 | 39.19 | 39.91 | 39.91 | -0.44 (-1.09%) | 1,286,309 |
| 11 Jan 2017 | USD | 40.29 | 40.58 | 39.95 | 40.35 | 40.35 | -0.01 (-0.02%) | 2,020,142 |
| 10 Jan 2017 | USD | 39.53 | 40.635 | 39.33 | 40.36 | 40.36 | +1.02 (+2.59%) | 2,126,082 |
| 9 Jan 2017 | USD | 39.76 | 40.01 | 39.08 | 39.34 | 39.34 | -0.11 (-0.28%) | 1,455,211 |
| 6 Jan 2017 | USD | 39.64 | 39.91 | 39.41 | 39.45 | 39.45 | +0.13 (+0.33%) | 1,051,205 |
| 5 Jan 2017 | USD | 39.61 | 39.93 | 38.83 | 39.32 | 39.32 | -0.77 (-1.92%) | 1,792,351 |
| 4 Jan 2017 | USD | 39.89 | 40.43 | 39.84 | 40.09 | 40.09 | +0.38 (+0.96%) | 2,316,072 |
| 3 Jan 2017 | USD | 39.32 | 40.31 | 39.18 | 39.71 | 39.71 | +0.49 (+1.25%) | 2,021,172 |
| 2 Jan 2017 | USD | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 39.58 | 39.58 | 39.14 | 39.22 | 39.22 | -0.17 (-0.43%) | 925,802 |
| 29 Dec 2016 | USD | 39.81 | 39.87 | 39.21 | 39.39 | 39.39 | -0.39 (-0.98%) | 716,194 |
