| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | USD | 70.56 | 71 | 70.28 | 70.96 | 70.96 | +0.44 (+0.62%) | 1,027,503 |
| 27 Sep 2017 | USD | 70.99 | 71.06 | 70.5 | 70.52 | 70.52 | -0.33 (-0.47%) | 1,743,082 |
| 26 Sep 2017 | USD | 71.98 | 72.12 | 70.65 | 70.85 | 70.85 | -0.84 (-1.17%) | 2,113,641 |
| 25 Sep 2017 | USD | 71.86 | 72.3 | 71.33 | 71.69 | 71.69 | -0.24 (-0.33%) | 2,038,672 |
| 22 Sep 2017 | USD | 72.03 | 72.4 | 71.69 | 71.93 | 71.93 | -0.17 (-0.24%) | 1,856,707 |
| 21 Sep 2017 | USD | 71.73 | 72.54 | 71.53 | 72.1 | 72.1 | +0.2 (+0.28%) | 2,465,187 |
| 20 Sep 2017 | USD | 71.75 | 72.325 | 71.57 | 71.9 | 71.9 | -0.08 (-0.11%) | 3,274,498 |
| 19 Sep 2017 | USD | 71.94 | 72.18 | 71.49 | 71.98 | 71.98 | -0.23 (-0.32%) | 3,030,293 |
| 18 Sep 2017 | USD | 72.1 | 72.44 | 71.89 | 72.21 | 72.21 | +0.13 (+0.18%) | 1,289,124 |
| 15 Sep 2017 | USD | 72.15 | 72.2 | 71.285 | 72.08 | 72.08 | -0.07 (-0.10%) | 1,883,813 |
| 14 Sep 2017 | USD | 72.75 | 73.14 | 71.92 | 72.15 | 72.15 | -0.35 (-0.48%) | 1,715,234 |
| 13 Sep 2017 | USD | 72.36 | 72.78 | 72.28 | 72.5 | 72.5 | +0.02 (+0.03%) | 1,594,582 |
| 12 Sep 2017 | USD | 72.42 | 72.91 | 72.26 | 72.48 | 72.48 | +0.01 (+0.01%) | 1,961,981 |
| 11 Sep 2017 | USD | 72.67 | 72.82 | 72.1 | 72.47 | 72.47 | +0.2 (+0.28%) | 2,312,614 |
| 8 Sep 2017 | USD | 71.62 | 72.3 | 71.4 | 72.27 | 72.27 | +0.69 (+0.96%) | 2,398,575 |
| 7 Sep 2017 | USD | 70.6 | 71.79 | 70.14 | 71.58 | 71.58 | +1.02 (+1.45%) | 2,294,770 |
| 6 Sep 2017 | USD | 70.5 | 70.81 | 70.12 | 70.56 | 70.56 | +0.09 (+0.13%) | 2,233,050 |
| 5 Sep 2017 | USD | 70.45 | 70.655 | 70.05 | 70.47 | 70.47 | -0.34 (-0.48%) | 2,179,557 |
| 4 Sep 2017 | USD | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 70.74 | 70.9 | 70.31 | 70.81 | 70.81 | +0.12 (+0.17%) | 1,281,947 |
| 31 Aug 2017 | USD | 70.73 | 70.88 | 70.15 | 70.69 | 70.69 | -0.1 (-0.14%) | 2,014,801 |
| 30 Aug 2017 | USD | 71 | 71.04 | 70.52 | 70.79 | 70.79 | -0.46 (-0.65%) | 2,159,593 |
| 29 Aug 2017 | USD | 71.34 | 71.37 | 70.45 | 71.25 | 71.25 | -0.49 (-0.68%) | 3,173,013 |
| 28 Aug 2017 | USD | 71.31 | 71.84 | 71.22 | 71.74 | 71.74 | +0.52 (+0.73%) | 906,718 |
| 25 Aug 2017 | USD | 72.05 | 72.33 | 70.64 | 71.22 | 71.22 | -0.76 (-1.06%) | 2,164,213 |
| 24 Aug 2017 | USD | 72.5 | 72.66 | 71.68 | 71.98 | 71.98 | -0.4 (-0.55%) | 1,441,823 |
| 23 Aug 2017 | USD | 72.61 | 72.63 | 72.15 | 72.38 | 72.38 | -0.13 (-0.18%) | 2,360,254 |
| 22 Aug 2017 | USD | 71.83 | 72.68 | 71.7 | 72.51 | 72.51 | +0.68 (+0.95%) | 2,613,936 |
| 21 Aug 2017 | USD | 72.18 | 72.28 | 71.34 | 71.83 | 71.83 | -0.45 (-0.62%) | 3,487,335 |
| 18 Aug 2017 | USD | 71.59 | 72.29 | 71 | 72.28 | 72.28 | +0.57 (+0.79%) | 3,014,461 |
