| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 22 Feb 2017 | USD | 40.27 | 41.32 | 40.02 | 41.26 | 41.26 | +1 (+2.48%) | 1,527,865 |
| 21 Feb 2017 | USD | 40.09 | 40.625 | 39.9 | 40.26 | 40.26 | +0.13 (+0.32%) | 1,196,212 |
| 20 Feb 2017 | USD | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 40.2 | 40.6599 | 39.52 | 40.13 | 40.13 | -0.04 (-0.10%) | 909,925 |
| 16 Feb 2017 | USD | 41.35 | 41.85 | 40.01 | 40.17 | 40.17 | -1.32 (-3.18%) | 977,041 |
| 15 Feb 2017 | USD | 41.2 | 41.83 | 40.66 | 41.49 | 41.49 | +0.29 (+0.70%) | 1,090,845 |
| 14 Feb 2017 | USD | 42.01 | 42.05 | 40.89 | 41.2 | 41.2 | -0.71 (-1.69%) | 763,374 |
| 13 Feb 2017 | USD | 42.87 | 42.9399 | 41.68 | 41.91 | 41.91 | -0.88 (-2.06%) | 613,057 |
| 10 Feb 2017 | USD | 42.54 | 43 | 42.415 | 42.79 | 42.79 | +0.51 (+1.21%) | 436,755 |
| 9 Feb 2017 | USD | 42.48 | 43.08 | 42.1 | 42.28 | 42.28 | +0.04 (+0.09%) | 802,520 |
| 8 Feb 2017 | USD | 42.79 | 42.79 | 41.05 | 42.24 | 42.24 | -0.35 (-0.82%) | 1,106,477 |
| 7 Feb 2017 | USD | 42.76 | 43.4904 | 42.23 | 42.59 | 42.59 | -0.01 (-0.02%) | 1,242,663 |
| 6 Feb 2017 | USD | 42 | 42.72 | 41.7 | 42.6 | 42.6 | +0.41 (+0.97%) | 699,331 |
| 3 Feb 2017 | USD | 42.25 | 42.28 | 41.66 | 42.19 | 42.19 | +0.37 (+0.88%) | 949,057 |
| 2 Feb 2017 | USD | 41.49 | 42.41 | 41.24 | 41.82 | 41.82 | +0.25 (+0.60%) | 512,478 |
