| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 55.15 | 55.22 | 54.79 | 55.1 | 55.1 | -0.17 (-0.31%) | 1,035,550 |
| 1 Jun 2017 | USD | 54.4 | 55.4 | 54.4 | 55.27 | 55.27 | +0.85 (+1.56%) | 1,144,475 |
| 31 May 2017 | USD | 55.1 | 55.13 | 54.05 | 54.42 | 54.42 | -0.63 (-1.14%) | 1,925,699 |
| 30 May 2017 | USD | 54.9 | 55.38 | 54.765 | 55.05 | 55.05 | -0.1 (-0.18%) | 1,198,642 |
| 29 May 2017 | USD | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 55.26 | 55.37 | 54.965 | 55.15 | 55.15 | -0.14 (-0.25%) | 1,423,784 |
| 25 May 2017 | USD | 54.55 | 55.4 | 54.47 | 55.29 | 55.29 | +0.98 (+1.80%) | 1,986,870 |
| 24 May 2017 | USD | 52.81 | 54.35 | 52.76 | 54.31 | 54.31 | +1.61 (+3.06%) | 1,620,606 |
| 23 May 2017 | USD | 52.44 | 52.83 | 52.19 | 52.7 | 52.7 | +0.39 (+0.75%) | 1,020,858 |
| 22 May 2017 | USD | 52.09 | 52.58 | 51.95 | 52.31 | 52.31 | +0.32 (+0.62%) | 1,336,563 |
| 19 May 2017 | USD | 51.67 | 52.37 | 51.61 | 51.99 | 51.99 | +0.4 (+0.78%) | 1,520,481 |
| 18 May 2017 | USD | 51.87 | 52.13 | 51.22 | 51.59 | 51.59 | -0.55 (-1.05%) | 2,447,082 |
| 17 May 2017 | USD | 52.98 | 53.14 | 52.08 | 52.14 | 52.14 | -1.65 (-3.07%) | 1,300,820 |
| 16 May 2017 | USD | 54.17 | 54.17 | 53.34 | 53.79 | 53.79 | -0.21 (-0.39%) | 1,118,307 |
| 15 May 2017 | USD | 54.01 | 54.47 | 53.83 | 54 | 54 | +0.32 (+0.60%) | 1,240,880 |
| 12 May 2017 | USD | 53.92 | 54.28 | 53.23 | 53.68 | 53.68 | -0.6 (-1.11%) | 1,303,926 |
| 11 May 2017 | USD | 54.11 | 54.32 | 53.43 | 54.28 | 54.28 | +0.17 (+0.31%) | 905,659 |
| 10 May 2017 | USD | 53.42 | 54.12 | 53.38 | 54.11 | 54.11 | +0.7 (+1.31%) | 1,247,329 |
| 9 May 2017 | USD | 54.25 | 54.802 | 53.36 | 53.41 | 53.41 | -1.2 (-2.20%) | 1,292,370 |
| 8 May 2017 | USD | 54.85 | 55.14 | 54.5 | 54.61 | 54.61 | -0.41 (-0.75%) | 809,536 |
| 5 May 2017 | USD | 54.53 | 55.13 | 54.2369 | 55.02 | 55.02 | +0.91 (+1.68%) | 1,123,654 |
| 4 May 2017 | USD | 54.25 | 54.52 | 53.61 | 54.11 | 54.11 | +0.12 (+0.22%) | 1,263,566 |
| 3 May 2017 | USD | 53.81 | 54.11 | 53.55 | 53.99 | 53.99 | -0.2 (-0.37%) | 1,188,293 |
| 2 May 2017 | USD | 54.11 | 54.36 | 53.68 | 54.19 | 54.19 | +0.08 (+0.15%) | 1,129,754 |
| 1 May 2017 | USD | 53.7 | 54.47 | 53.3 | 54.11 | 54.11 | +0.55 (+1.03%) | 1,262,099 |
| 28 Apr 2017 | USD | 54.39 | 54.39 | 53.37 | 53.56 | 53.56 | -0.73 (-1.34%) | 1,754,566 |
| 27 Apr 2017 | USD | 53.52 | 54.4 | 53.245 | 54.29 | 54.29 | +0.64 (+1.19%) | 1,879,437 |
| 26 Apr 2017 | USD | 55.48 | 56.32 | 53.51 | 53.65 | 53.65 | -0.71 (-1.31%) | 2,371,674 |
| 25 Apr 2017 | USD | 54.28 | 54.95 | 53.93 | 54.36 | 54.36 | +0.34 (+0.63%) | 2,015,831 |
| 24 Apr 2017 | USD | 53.71 | 54.37 | 53.67 | 54.02 | 54.02 | +1 (+1.89%) | 2,196,669 |
