| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | USD | 28.75 | 28.77 | 28.27 | 28.3 | 28.3 | -0.05 (-0.18%) | 981,169 |
| 16 Dec 2015 | USD | 28.08 | 28.49 | 27.945 | 28.35 | 28.35 | -7.95 (-21.90%) | 1,842,146 |
| 15 Dec 2015 | USD | 36.26 | 36.45 | 36.18 | 36.3 | 36.3 | +0.04 (+0.11%) | 1,755,683 |
| 14 Dec 2015 | USD | 36.13 | 36.28 | 35.98 | 36.26 | 36.26 | +1.35 (+3.87%) | 2,159,975 |
| 11 Dec 2015 | USD | 35.1 | 35.3 | 34.82 | 34.91 | 34.91 | -0.64 (-1.80%) | 2,038,673 |
| 10 Dec 2015 | USD | 35.55 | 35.77 | 35.4 | 35.55 | 35.55 | +0.04 (+0.11%) | 2,114,469 |
| 9 Dec 2015 | USD | 35.75 | 36.05 | 35.5 | 35.51 | 35.51 | -0.19 (-0.53%) | 1,267,272 |
| 8 Dec 2015 | USD | 35.42 | 35.855 | 35.4185 | 35.7 | 35.7 | -0.57 (-1.57%) | 2,111,612 |
| 7 Dec 2015 | USD | 36.67 | 36.78 | 36.09 | 36.27 | 36.27 | -0.55 (-1.49%) | 1,475,320 |
| 4 Dec 2015 | USD | 36.39 | 36.93 | 36.3401 | 36.82 | 36.82 | -0.15 (-0.41%) | 687,985 |
| 3 Dec 2015 | USD | 37.15 | 37.23 | 36.88 | 36.97 | 36.97 | +0.1 (+0.27%) | 1,335,656 |
| 2 Dec 2015 | USD | 37 | 37.13 | 36.7 | 36.87 | 36.87 | +1.04 (+2.90%) | 1,537,006 |
| 1 Dec 2015 | USD | 36 | 36.15 | 35.71 | 35.83 | 35.83 | -0.09 (-0.25%) | 1,016,174 |
| 30 Nov 2015 | USD | 35.34 | 35.92 | 35.23 | 35.92 | 35.92 | +0.82 (+2.34%) | 2,054,164 |
| 27 Nov 2015 | USD | 35.41 | 35.5 | 35.1 | 35.1 | 35.1 | -2.75 (-7.27%) | 2,940,356 |
| 26 Nov 2015 | USD | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 37.9 | 37.92 | 37.69 | 37.85 | 37.85 | +0.34 (+0.91%) | 813,742 |
| 24 Nov 2015 | USD | 37.23 | 37.53 | 37.15 | 37.51 | 37.51 | +0.11 (+0.29%) | 871,356 |
| 23 Nov 2015 | USD | 37.48 | 37.49 | 37.27 | 37.4 | 37.4 | -0.46 (-1.22%) | 1,760,026 |
| 20 Nov 2015 | USD | 38.06 | 38.08 | 37.84 | 37.86 | 37.86 | -0.12 (-0.32%) | 1,891,985 |
| 19 Nov 2015 | USD | 37.95 | 38.06 | 37.8 | 37.98 | 37.98 | +0.51 (+1.36%) | 1,315,509 |
| 18 Nov 2015 | USD | 37.16 | 37.57 | 37.08 | 37.47 | 37.47 | -0.08 (-0.21%) | 3,502,456 |
| 17 Nov 2015 | USD | 37.48 | 37.71 | 37.43 | 37.55 | 37.55 | -0.4 (-1.05%) | 1,407,681 |
| 16 Nov 2015 | USD | 37.43 | 38 | 37.28 | 37.95 | 37.95 | +1.77 (+4.89%) | 3,357,484 |
| 13 Nov 2015 | USD | 36.69 | 36.69 | 36.06 | 36.18 | 36.18 | -1.24 (-3.31%) | 3,108,156 |
| 12 Nov 2015 | USD | 37.85 | 37.89 | 37.42 | 37.42 | 37.42 | -0.88 (-2.30%) | 1,774,658 |
| 11 Nov 2015 | USD | 38.48 | 38.6 | 38.23 | 38.3 | 38.3 | +0.13 (+0.34%) | 3,087,519 |
| 10 Nov 2015 | USD | 38.07 | 38.27 | 37.99 | 38.17 | 38.17 | +0.3 (+0.79%) | 843,202 |
| 9 Nov 2015 | USD | 38.21 | 38.37 | 37.74 | 37.87 | 37.87 | -0.14 (-0.37%) | 1,988,705 |
| 6 Nov 2015 | USD | 37.58 | 38.06 | 37.38 | 38.01 | 38.01 | +0.91 (+2.45%) | 1,967,265 |
