| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | USD | 56.49 | 56.68 | 56.21 | 56.44 | 56.44 | -0.12 (-0.21%) | 340,488 |
| 13 Mar 2017 | USD | 56.09 | 56.77 | 55.95 | 56.56 | 56.56 | +0.27 (+0.48%) | 1,072,892 |
| 10 Mar 2017 | USD | 55.9 | 56.3 | 55.66 | 56.29 | 56.29 | +0.69 (+1.24%) | 368,262 |
| 9 Mar 2017 | USD | 55.62 | 55.995 | 55.49 | 55.6 | 55.6 | -0.02 (-0.04%) | 421,132 |
| 8 Mar 2017 | USD | 55.38 | 55.98 | 55.056 | 55.62 | 55.62 | -0.68 (-1.21%) | 350,308 |
| 7 Mar 2017 | USD | 56.13 | 56.53 | 56.13 | 56.3 | 56.3 | +0.05 (+0.09%) | 302,647 |
| 6 Mar 2017 | USD | 56.51 | 56.547 | 56.21 | 56.25 | 56.25 | -0.34 (-0.60%) | 343,924 |
| 3 Mar 2017 | USD | 56.9 | 56.9 | 56.17 | 56.59 | 56.59 | -0.2 (-0.35%) | 482,920 |
| 2 Mar 2017 | USD | 56.17 | 57.09 | 56.01 | 56.79 | 56.79 | +0.45 (+0.80%) | 413,533 |
| 1 Mar 2017 | USD | 55.9 | 56.59 | 55.707 | 56.34 | 56.34 | -0.01 (-0.02%) | 391,287 |
| 28 Feb 2017 | USD | 55.92 | 56.6 | 55.83 | 56.35 | 56.35 | +0.38 (+0.68%) | 489,834 |
| 27 Feb 2017 | USD | 55.97 | 56.24 | 55.62 | 55.97 | 55.97 | -0.22 (-0.39%) | 420,917 |
| 24 Feb 2017 | USD | 55.8 | 56.32 | 55.66 | 56.19 | 56.19 | +0.5 (+0.90%) | 405,523 |
| 23 Feb 2017 | USD | 55.57 | 56.69 | 55.29 | 55.69 | 55.69 | +0.4 (+0.72%) | 1,002,066 |
| 22 Feb 2017 | USD | 54.94 | 55.41 | 54.66 | 55.29 | 55.29 | +0.44 (+0.80%) | 287,044 |
| 21 Feb 2017 | USD | 54.49 | 54.87 | 54.08 | 54.85 | 54.85 | +0.15 (+0.27%) | 503,247 |
| 20 Feb 2017 | USD | 54.7 | 54.7 | 54.7 | 54.7 | 54.7 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 55 | 55.13 | 54.33 | 54.7 | 54.7 | -0.16 (-0.29%) | 337,304 |
| 16 Feb 2017 | USD | 54.54 | 54.87 | 54.34 | 54.86 | 54.86 | +0.33 (+0.61%) | 470,987 |
| 15 Feb 2017 | USD | 54.27 | 54.63 | 54.27 | 54.53 | 54.53 | -0.25 (-0.46%) | 305,994 |
| 14 Feb 2017 | USD | 54.74 | 54.88 | 54.044 | 54.78 | 54.78 | -0.15 (-0.27%) | 225,607 |
| 13 Feb 2017 | USD | 55.02 | 55.31 | 54.74 | 54.93 | 54.93 | -0.57 (-1.03%) | 430,696 |
| 10 Feb 2017 | USD | 55.19 | 55.64 | 55 | 55.5 | 55.5 | +0.35 (+0.63%) | 255,812 |
| 9 Feb 2017 | USD | 55.44 | 55.633 | 55.02 | 55.15 | 55.15 | -0.29 (-0.52%) | 282,285 |
| 8 Feb 2017 | USD | 55.03 | 55.58 | 54.83 | 55.44 | 55.44 | +0.51 (+0.93%) | 326,754 |
| 7 Feb 2017 | USD | 54.95 | 55.1 | 54.8 | 54.93 | 54.93 | +0.12 (+0.22%) | 309,106 |
| 6 Feb 2017 | USD | 55.61 | 55.61 | 54.79 | 54.81 | 54.81 | -0.54 (-0.98%) | 261,463 |
| 3 Feb 2017 | USD | 54.72 | 55.43 | 54.69 | 55.35 | 55.35 | +0.75 (+1.37%) | 332,047 |
| 2 Feb 2017 | USD | 54.04 | 54.62 | 53.79 | 54.6 | 54.6 | +0.78 (+1.45%) | 468,107 |
| 1 Feb 2017 | USD | 54.56 | 54.81 | 53.65 | 53.82 | 53.82 | -1.07 (-1.95%) | 652,319 |
