| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | USD | 149.24 | 149.67 | 147.84 | 148.15 | 148.15 | -0.92 (-0.62%) | 219,633 |
| 7 Nov 2017 | USD | 149.9 | 150.24 | 148.51 | 149.07 | 149.07 | -0.91 (-0.61%) | 304,857 |
| 6 Nov 2017 | USD | 150.51 | 151.38 | 149.18 | 149.98 | 149.98 | -0.48 (-0.32%) | 243,904 |
| 3 Nov 2017 | USD | 148.63 | 150.73 | 147.94 | 150.46 | 150.46 | +1.47 (+0.99%) | 445,031 |
| 2 Nov 2017 | USD | 147.26 | 149.04 | 147.12 | 148.99 | 148.99 | +1.73 (+1.17%) | 276,265 |
| 1 Nov 2017 | USD | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | -0.31 (-0.21%) | 334,194 |
| 31 Oct 2017 | USD | 146.94 | 148.52 | 146.24 | 147.57 | 147.57 | +1.18 (+0.81%) | 491,657 |
| 30 Oct 2017 | USD | 149.38 | 149.53 | 146.29 | 146.39 | 146.39 | -3.85 (-2.56%) | 599,587 |
| 27 Oct 2017 | USD | 153.79 | 154.09 | 149.33 | 150.24 | 150.24 | -3.62 (-2.35%) | 465,479 |
| 26 Oct 2017 | USD | 152.52 | 156.08 | 152.1 | 153.86 | 153.86 | +1.77 (+1.16%) | 799,976 |
| 25 Oct 2017 | USD | 149.14 | 152.22 | 149.14 | 152.09 | 152.09 | +2.68 (+1.79%) | 644,274 |
| 24 Oct 2017 | USD | 153 | 153 | 149 | 149.41 | 149.41 | -2.16 (-1.43%) | 676,768 |
| 23 Oct 2017 | USD | 154.1 | 154.59 | 151.24 | 151.57 | 151.57 | -3.09 (-2.00%) | 586,120 |
| 20 Oct 2017 | USD | 155.4 | 155.94 | 153.99 | 154.66 | 154.66 | -0.42 (-0.27%) | 803,512 |
| 19 Oct 2017 | USD | 153 | 155.63 | 149.041 | 155.08 | 155.08 | +6.01 (+4.03%) | 1,275,710 |
| 18 Oct 2017 | USD | 148.38 | 149.53 | 146.6 | 149.07 | 149.07 | -0.66 (-0.44%) | 767,973 |
| 17 Oct 2017 | USD | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | 0.0 (0.0%) | 0 |
| 16 Oct 2017 | USD | 149.44 | 150.25 | 147.78 | 149.73 | 149.73 | +0.47 (+0.31%) | 389,702 |
| 13 Oct 2017 | USD | 149.22 | 149.93 | 148.35 | 149.26 | 149.26 | +0.66 (+0.44%) | 559,593 |
| 12 Oct 2017 | USD | 149.36 | 149.88 | 148.56 | 148.6 | 148.6 | -1.24 (-0.83%) | 332,350 |
| 11 Oct 2017 | USD | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | +0.06 (+0.04%) | 174,763 |
| 10 Oct 2017 | USD | 151.08 | 151.53 | 149.3 | 149.78 | 149.78 | -0.81 (-0.54%) | 324,649 |
| 9 Oct 2017 | USD | 150.24 | 150.6 | 149.01 | 150.59 | 150.59 | +0.8 (+0.53%) | 196,599 |
| 6 Oct 2017 | USD | 150.06 | 150.615 | 148.49 | 149.79 | 149.79 | -0.42 (-0.28%) | 229,410 |
| 5 Oct 2017 | USD | 151.87 | 152.13 | 149.87 | 150.21 | 150.21 | -1.26 (-0.83%) | 218,962 |
| 4 Oct 2017 | USD | 149.75 | 151.87 | 149.58 | 151.47 | 151.47 | +2.06 (+1.38%) | 384,761 |
| 3 Oct 2017 | USD | 148.85 | 150.66 | 148.7026 | 149.41 | 149.41 | +1.35 (+0.91%) | 370,308 |
| 2 Oct 2017 | USD | 148.57 | 148.64 | 147.39 | 148.06 | 148.06 | +0.06 (+0.04%) | 389,812 |
| 29 Sep 2017 | USD | 147.55 | 148.41 | 146.88 | 148 | 148 | +0.34 (+0.23%) | 360,185 |
| 28 Sep 2017 | USD | 148.28 | 148.56 | 146.82 | 147.66 | 147.66 | -0.55 (-0.37%) | 320,172 |
