| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | USD | 41.23 | 41.52 | 40.18 | 40.21 | 40.21 | -1.08 (-2.62%) | 634,662 |
| 4 Apr 2017 | USD | 41.27 | 41.49 | 40.97 | 41.29 | 41.29 | -0.08 (-0.19%) | 407,406 |
| 3 Apr 2017 | USD | 40.38 | 41.53 | 39.96 | 41.37 | 41.37 | +0.88 (+2.17%) | 908,692 |
| 31 Mar 2017 | USD | 40.31 | 40.72 | 39.8 | 40.49 | 40.49 | +0.59 (+1.48%) | 696,574 |
| 30 Mar 2017 | USD | 40.33 | 40.53 | 39.88 | 39.9 | 39.9 | -0.35 (-0.87%) | 505,470 |
| 29 Mar 2017 | USD | 39.47 | 40.3 | 39.3 | 40.25 | 40.25 | +1.24 (+3.18%) | 1,306,001 |
| 28 Mar 2017 | USD | 39.25 | 39.67 | 38.615 | 39.01 | 39.01 | -0.34 (-0.86%) | 824,564 |
| 27 Mar 2017 | USD | 37.93 | 39.45 | 36.93 | 39.35 | 39.35 | +0.98 (+2.55%) | 1,021,095 |
| 24 Mar 2017 | USD | 38.54 | 38.77 | 38 | 38.37 | 38.37 | +0.07 (+0.18%) | 486,365 |
| 23 Mar 2017 | USD | 38.84 | 39.17 | 38.24 | 38.3 | 38.3 | -0.43 (-1.11%) | 436,092 |
| 22 Mar 2017 | USD | 38.38 | 39.07 | 37.9 | 38.73 | 38.73 | +0.15 (+0.39%) | 695,520 |
| 21 Mar 2017 | USD | 39.22 | 39.38 | 38.08 | 38.58 | 38.58 | -1.11 (-2.80%) | 676,779 |
| 20 Mar 2017 | USD | 38.99 | 39.8499 | 38.97 | 39.69 | 39.69 | +0.88 (+2.27%) | 1,081,524 |
| 17 Mar 2017 | USD | 38.85 | 38.9697 | 38.11 | 38.81 | 38.81 | +0.07 (+0.18%) | 938,016 |
| 16 Mar 2017 | USD | 37.85 | 38.85 | 37.76 | 38.74 | 38.74 | +1 (+2.65%) | 822,544 |
| 15 Mar 2017 | USD | 37.35 | 37.92 | 36.05 | 37.74 | 37.74 | +0.73 (+1.97%) | 883,506 |
| 14 Mar 2017 | USD | 37.75 | 37.78 | 36.59 | 37.01 | 37.01 | -0.24 (-0.64%) | 497,735 |
| 13 Mar 2017 | USD | 36.39 | 37.51 | 36.3 | 37.25 | 37.25 | +1.15 (+3.19%) | 1,091,582 |
| 10 Mar 2017 | USD | 36.27 | 37 | 36.04 | 36.1 | 36.1 | -0.04 (-0.11%) | 800,953 |
| 9 Mar 2017 | USD | 35.9 | 36.2 | 35.45 | 36.14 | 36.14 | +0.22 (+0.61%) | 822,327 |
| 8 Mar 2017 | USD | 35.87 | 36.46 | 35.7 | 35.92 | 35.92 | +0.14 (+0.39%) | 911,415 |
| 7 Mar 2017 | USD | 35.48 | 35.985 | 35.36 | 35.78 | 35.78 | -0.02 (-0.06%) | 850,236 |
| 6 Mar 2017 | USD | 35.96 | 36.3031 | 35.4 | 35.8 | 35.8 | -0.57 (-1.57%) | 1,250,180 |
| 3 Mar 2017 | USD | 37.96 | 37.96 | 36.3 | 36.37 | 36.37 | -0.86 (-2.31%) | 1,776,892 |
| 2 Mar 2017 | USD | 37.96 | 38.15 | 37.11 | 37.23 | 37.23 | -0.65 (-1.72%) | 1,394,943 |
| 1 Mar 2017 | USD | 38.28 | 38.33 | 37.26 | 37.88 | 37.88 | +0.07 (+0.19%) | 696,666 |
| 28 Feb 2017 | USD | 38.13 | 39 | 37.59 | 37.81 | 37.81 | -1.32 (-3.37%) | 1,487,917 |
| 27 Feb 2017 | USD | 39.35 | 39.82 | 39 | 39.13 | 39.13 | -0.17 (-0.43%) | 1,123,389 |
| 24 Feb 2017 | USD | 37.55 | 39.98 | 37.45 | 39.3 | 39.3 | +0.72 (+1.87%) | 3,158,734 |
| 23 Feb 2017 | USD | 37.95 | 40.67 | 37 | 38.58 | 38.58 | -2.68 (-6.50%) | 6,727,259 |
