| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | USD | 48.2 | 48.57 | 47.8 | 48.39 | 48.39 | +0.58 (+1.21%) | 9,937,121 |
| 16 Dec 2015 | USD | 47.2 | 48.86 | 47.01 | 47.81 | 47.81 | +0.84 (+1.79%) | 7,656,913 |
| 15 Dec 2015 | USD | 47.05 | 47.86 | 46.65 | 46.97 | 46.97 | -0.15 (-0.32%) | 5,300,421 |
| 14 Dec 2015 | USD | 46 | 47.29 | 45.7 | 47.12 | 47.12 | +0.34 (+0.73%) | 5,164,559 |
| 11 Dec 2015 | USD | 47.05 | 47.06 | 46.05 | 46.78 | 46.78 | -0.8 (-1.68%) | 5,492,661 |
| 10 Dec 2015 | USD | 47 | 48.66 | 47 | 47.58 | 47.58 | +1.03 (+2.21%) | 8,465,381 |
| 9 Dec 2015 | USD | 46.6 | 47.21 | 46.02 | 46.55 | 46.55 | -0.78 (-1.65%) | 6,735,610 |
| 8 Dec 2015 | USD | 48.98 | 48.98 | 46.79 | 47.33 | 47.33 | -1.8 (-3.66%) | 9,071,446 |
| 7 Dec 2015 | USD | 49.82 | 50.5 | 48.8 | 49.13 | 49.13 | -0.69 (-1.38%) | 7,114,414 |
| 4 Dec 2015 | USD | 49.23 | 51.26 | 49 | 49.82 | 49.82 | +0.05 (+0.10%) | 10,788,009 |
| 3 Dec 2015 | USD | 47.35 | 49.95 | 47.21 | 49.77 | 49.77 | +2.14 (+4.49%) | 11,789,214 |
| 2 Dec 2015 | USD | 48 | 48 | 45 | 47.63 | 47.63 | -0.37 (-0.77%) | 13,263,094 |
| 1 Dec 2015 | USD | 48.85 | 48.99 | 47.3 | 48 | 48 | -0.84 (-1.72%) | 10,431,095 |
| 30 Nov 2015 | USD | 50.44 | 51.15 | 46.48 | 48.84 | 48.84 | -1.57 (-3.11%) | 14,733,006 |
| 27 Nov 2015 | USD | 54.08 | 54.08 | 49.7 | 50.41 | 50.41 | -3.62 (-6.70%) | 12,565,306 |
| 26 Nov 2015 | USD | 55.6 | 55.78 | 54 | 54.03 | 54.03 | -1.45 (-2.61%) | 10,063,336 |
| 25 Nov 2015 | USD | 55.01 | 56.2 | 54.11 | 55.48 | 55.48 | -0.22 (-0.39%) | 15,661,200 |
| 24 Nov 2015 | USD | 52.57 | 56.5 | 52.4 | 55.7 | 55.7 | +2.91 (+5.51%) | 22,594,350 |
| 23 Nov 2015 | USD | 53.05 | 53.99 | 52.62 | 52.79 | 52.79 | -0.25 (-0.47%) | 9,616,099 |
| 20 Nov 2015 | USD | 53.9 | 53.9 | 52.5 | 53.04 | 53.04 | -0.59 (-1.10%) | 10,813,266 |
| 19 Nov 2015 | USD | 52.29 | 54.62 | 52.28 | 53.63 | 53.63 | +1.35 (+2.58%) | 10,230,724 |
| 18 Nov 2015 | USD | 54 | 54 | 52.02 | 52.28 | 52.28 | -1.71 (-3.17%) | 9,628,059 |
| 17 Nov 2015 | USD | 53.65 | 56.68 | 53.65 | 53.99 | 53.99 | +0.48 (+0.90%) | 14,687,168 |
| 16 Nov 2015 | USD | 52.22 | 53.6 | 52 | 53.51 | 53.51 | -0.58 (-1.07%) | 10,196,846 |
| 13 Nov 2015 | USD | 55.4 | 57.18 | 53.6 | 54.09 | 54.09 | -3.19 (-5.57%) | 17,933,747 |
| 12 Nov 2015 | USD | 53.18 | 58.37 | 53 | 57.28 | 57.28 | +4.09 (+7.69%) | 28,548,134 |
| 11 Nov 2015 | USD | 54.49 | 54.49 | 52.65 | 53.19 | 53.19 | -1.39 (-2.55%) | 16,978,768 |
| 10 Nov 2015 | USD | 52.45 | 55.44 | 52.01 | 54.58 | 54.58 | +1.08 (+2.02%) | 19,293,465 |
| 9 Nov 2015 | USD | 54.4 | 55.3 | 51.61 | 53.5 | 53.5 | -2.6 (-4.63%) | 26,401,994 |
| 6 Nov 2015 | USD | 56.95 | 57.99 | 55.69 | 56.1 | 56.1 | -2.24 (-3.84%) | 26,993,077 |
