| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2017 | USD | 55.53 | 55.66 | 53.76 | 53.91 | 53.91 | -0.51 (-0.94%) | 1,464,984 |
| 26 Jan 2017 | USD | 55.44 | 55.95 | 54.32 | 54.42 | 54.42 | -1.2 (-2.16%) | 1,904,874 |
| 25 Jan 2017 | USD | 54.26 | 56.12 | 54.26 | 55.62 | 55.62 | +1.57 (+2.90%) | 2,723,966 |
| 24 Jan 2017 | USD | 53.69 | 55.22 | 53.6 | 54.05 | 54.05 | +0.89 (+1.67%) | 3,313,795 |
| 23 Jan 2017 | USD | 52.22 | 53.21 | 52.05 | 53.16 | 53.16 | +0.95 (+1.82%) | 1,577,188 |
| 20 Jan 2017 | USD | 51.61 | 52.58 | 51.46 | 52.21 | 52.21 | +0.93 (+1.81%) | 1,236,732 |
| 19 Jan 2017 | USD | 51.52 | 51.9399 | 51.08 | 51.28 | 51.28 | -0.4 (-0.77%) | 589,493 |
| 18 Jan 2017 | USD | 51.57 | 52.16 | 51.295 | 51.68 | 51.68 | +0.22 (+0.43%) | 1,100,618 |
| 17 Jan 2017 | USD | 52.08 | 52.185 | 50.98 | 51.46 | 51.46 | -0.89 (-1.70%) | 1,128,508 |
| 16 Jan 2017 | USD | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 52.48 | 52.83 | 52 | 52.35 | 52.35 | +0.14 (+0.27%) | 1,377,569 |
| 12 Jan 2017 | USD | 52.12 | 52.39 | 51.11 | 52.21 | 52.21 | -0.22 (-0.42%) | 1,317,750 |
| 11 Jan 2017 | USD | 52.06 | 52.69 | 51.75 | 52.43 | 52.43 | +0.35 (+0.67%) | 979,437 |
| 10 Jan 2017 | USD | 52.13 | 52.37 | 51.67 | 52.08 | 52.08 | -0.12 (-0.23%) | 1,342,558 |
| 9 Jan 2017 | USD | 52.355 | 52.94 | 51.77 | 52.2 | 52.2 | -0.29 (-0.55%) | 987,985 |
| 6 Jan 2017 | USD | 52.48 | 52.87 | 51.9321 | 52.49 | 52.49 | +0.26 (+0.50%) | 1,139,150 |
| 5 Jan 2017 | USD | 51.63 | 52.66 | 51.55 | 52.23 | 52.23 | +0.24 (+0.46%) | 937,151 |
| 4 Jan 2017 | USD | 51.49 | 52.175 | 51.18 | 51.99 | 51.99 | +0.77 (+1.50%) | 1,225,205 |
| 3 Jan 2017 | USD | 51.35 | 51.77 | 50.78 | 51.22 | 51.22 | +0.45 (+0.89%) | 1,026,224 |
| 2 Jan 2017 | USD | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 51.84 | 51.84 | 50.53 | 50.77 | 50.77 | -0.84 (-1.63%) | 811,919 |
| 29 Dec 2016 | USD | 51.48 | 51.8 | 51.01 | 51.61 | 51.61 | +0.08 (+0.16%) | 658,603 |
| 28 Dec 2016 | USD | 52.59 | 52.59 | 51.4575 | 51.53 | 51.53 | -0.74 (-1.42%) | 909,035 |
| 27 Dec 2016 | USD | 52.13 | 52.41 | 51.88 | 52.27 | 52.27 | +0.38 (+0.73%) | 466,521 |
| 26 Dec 2016 | USD | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 51.37 | 51.91 | 51.37 | 51.89 | 51.89 | +0.36 (+0.70%) | 698,124 |
| 22 Dec 2016 | USD | 52.01 | 52.347 | 51.23 | 51.53 | 51.53 | -0.79 (-1.51%) | 894,692 |
| 21 Dec 2016 | USD | 52.58 | 52.845 | 52.17 | 52.32 | 52.32 | -0.16 (-0.30%) | 1,095,869 |
| 20 Dec 2016 | USD | 52.68 | 53.05 | 52.23 | 52.48 | 52.48 | +0.17 (+0.32%) | 1,236,999 |
| 19 Dec 2016 | USD | 52.51 | 52.81 | 52.01 | 52.31 | 52.31 | -0.41 (-0.78%) | 1,344,534 |
