| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | USD | 51.24 | 51.85 | 50.9 | 51.24 | 51.24 | +0.31 (+0.61%) | 1,467,842 |
| 9 Mar 2017 | USD | 51.2 | 51.4 | 50.5301 | 50.93 | 50.93 | -0.37 (-0.72%) | 1,793,353 |
| 8 Mar 2017 | USD | 51.3 | 51.89 | 51.02 | 51.3 | 51.3 | +0.4 (+0.79%) | 3,310,439 |
| 7 Mar 2017 | USD | 51.96 | 52.2 | 50.79 | 50.9 | 50.9 | -1.26 (-2.42%) | 2,122,110 |
| 6 Mar 2017 | USD | 53.45 | 53.67 | 51.72 | 52.16 | 52.16 | -1.88 (-3.48%) | 1,959,570 |
| 3 Mar 2017 | USD | 54.04 | 54.15 | 53.42 | 54.04 | 54.04 | -0.01 (-0.02%) | 919,166 |
| 2 Mar 2017 | USD | 54.35 | 54.66 | 53.98 | 54.05 | 54.05 | -0.51 (-0.93%) | 1,266,953 |
| 1 Mar 2017 | USD | 54.23 | 55.06 | 54.03 | 54.56 | 54.56 | +0.84 (+1.56%) | 1,339,754 |
| 28 Feb 2017 | USD | 53.78 | 53.85 | 53.41 | 53.72 | 53.72 | -0.01 (-0.02%) | 1,620,258 |
| 27 Feb 2017 | USD | 53.17 | 54 | 53.01 | 53.73 | 53.73 | +0.3 (+0.56%) | 895,365 |
| 24 Feb 2017 | USD | 53.47 | 53.74 | 52.83 | 53.43 | 53.43 | +0.09 (+0.17%) | 1,089,181 |
| 23 Feb 2017 | USD | 53.64 | 53.99 | 52.99 | 53.34 | 53.34 | +0.15 (+0.28%) | 1,735,109 |
| 22 Feb 2017 | USD | 53.54 | 53.79 | 52.88 | 53.19 | 53.19 | -0.64 (-1.19%) | 1,109,032 |
| 21 Feb 2017 | USD | 52.7 | 53.95 | 52.54 | 53.83 | 53.83 | +1.17 (+2.22%) | 2,297,448 |
| 20 Feb 2017 | USD | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 54.17 | 54.17 | 52.51 | 52.66 | 52.66 | -1.67 (-3.07%) | 2,448,489 |
| 16 Feb 2017 | USD | 53.97 | 54.82 | 53.88 | 54.33 | 54.33 | +0.47 (+0.87%) | 1,707,350 |
| 15 Feb 2017 | USD | 53.49 | 54.23 | 53.49 | 53.86 | 53.86 | +0.34 (+0.64%) | 2,022,245 |
| 14 Feb 2017 | USD | 52.87 | 53.73 | 52.71 | 53.52 | 53.52 | +0.82 (+1.56%) | 1,464,220 |
| 13 Feb 2017 | USD | 52.68 | 53.49 | 52.16 | 52.7 | 52.7 | +0.22 (+0.42%) | 1,873,507 |
| 10 Feb 2017 | USD | 52.59 | 52.909 | 52.15 | 52.48 | 52.48 | +0.17 (+0.32%) | 1,408,082 |
| 9 Feb 2017 | USD | 53.99 | 53.99 | 52.07 | 52.31 | 52.31 | -1.71 (-3.17%) | 1,968,877 |
| 8 Feb 2017 | USD | 53.56 | 55.67 | 52.61 | 54.02 | 54.02 | +0.12 (+0.22%) | 4,015,257 |
| 7 Feb 2017 | USD | 54.42 | 55.28 | 53.78 | 53.9 | 53.9 | -0.3 (-0.55%) | 2,154,713 |
| 6 Feb 2017 | USD | 53.91 | 54.35 | 53.45 | 54.2 | 54.2 | -0.13 (-0.24%) | 1,498,445 |
| 3 Feb 2017 | USD | 53.88 | 54.85 | 53.8 | 54.33 | 54.33 | +0.67 (+1.25%) | 1,436,956 |
| 2 Feb 2017 | USD | 53.95 | 53.95 | 52.1201 | 53.66 | 53.66 | +0.45 (+0.85%) | 2,106,806 |
| 1 Feb 2017 | USD | 53.47 | 54.12 | 52.29 | 53.21 | 53.21 | -0.15 (-0.28%) | 1,246,129 |
| 31 Jan 2017 | USD | 53.76 | 54.4 | 52.81 | 53.36 | 53.36 | -0.4 (-0.74%) | 1,343,902 |
| 30 Jan 2017 | USD | 53.96 | 53.96 | 52.75 | 53.76 | 53.76 | -0.15 (-0.28%) | 1,331,534 |
