| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | USD | 74.57 | 74.97 | 72.96 | 73.05 | 73.05 | -1.32 (-1.77%) | 343,948 |
| 13 Dec 2016 | USD | 74.9 | 75.6 | 74.31 | 74.37 | 74.37 | -0.24 (-0.32%) | 270,858 |
| 12 Dec 2016 | USD | 74.85 | 75.15 | 74.15 | 74.61 | 74.61 | -0.14 (-0.19%) | 276,797 |
| 9 Dec 2016 | USD | 74.61 | 75.18 | 74.28 | 74.75 | 74.75 | +0.55 (+0.74%) | 389,229 |
| 8 Dec 2016 | USD | 73.49 | 74.59 | 73.49 | 74.2 | 74.2 | +0.72 (+0.98%) | 409,101 |
| 7 Dec 2016 | USD | 71.84 | 73.92 | 71.84 | 73.48 | 73.48 | -0.32 (-0.43%) | 579,332 |
| 6 Dec 2016 | USD | 73.31 | 73.86 | 73.1 | 73.8 | 73.8 | +0.42 (+0.57%) | 357,257 |
| 5 Dec 2016 | USD | 74.84 | 75.13 | 73.16 | 73.38 | 73.38 | -0.97 (-1.30%) | 350,973 |
| 2 Dec 2016 | USD | 74.05 | 74.55 | 73.6 | 74.35 | 74.35 | +0.27 (+0.36%) | 388,062 |
| 1 Dec 2016 | USD | 73.2 | 74.34 | 72.46 | 74.08 | 74.08 | +0.9 (+1.23%) | 467,574 |
| 30 Nov 2016 | USD | 76.02 | 76.05 | 73.17 | 73.18 | 73.18 | -2.5 (-3.30%) | 322,793 |
| 29 Nov 2016 | USD | 76.55 | 76.86 | 74.8 | 75.68 | 75.68 | -0.79 (-1.03%) | 327,475 |
| 28 Nov 2016 | USD | 76.1 | 77.28 | 76.02 | 76.47 | 76.47 | +0.4 (+0.53%) | 346,974 |
| 25 Nov 2016 | USD | 76.04 | 76.66 | 75.75 | 76.07 | 76.07 | +0.02 (+0.03%) | 123,601 |
| 24 Nov 2016 | USD | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 75.17 | 76.25 | 75.17 | 76.05 | 76.05 | +0.56 (+0.74%) | 194,226 |
| 22 Nov 2016 | USD | 74.6 | 75.65 | 73.96 | 75.49 | 75.49 | +1.25 (+1.68%) | 452,449 |
| 21 Nov 2016 | USD | 73.7 | 74.26 | 73.34 | 74.24 | 74.24 | +0.59 (+0.80%) | 182,626 |
| 18 Nov 2016 | USD | 73.42 | 73.76 | 72.87 | 73.65 | 73.65 | +0.07 (+0.10%) | 229,859 |
| 17 Nov 2016 | USD | 73.58 | 74.26 | 72.795 | 73.58 | 73.58 | +0.01 (+0.01%) | 207,514 |
| 16 Nov 2016 | USD | 73.63 | 73.72 | 72.91 | 73.57 | 73.57 | +0.19 (+0.26%) | 205,436 |
| 15 Nov 2016 | USD | 73.48 | 73.8 | 72.99 | 73.38 | 73.38 | -0.13 (-0.18%) | 190,346 |
| 14 Nov 2016 | USD | 72.29 | 73.54 | 72.29 | 73.51 | 73.51 | +1.66 (+2.31%) | 308,005 |
| 11 Nov 2016 | USD | 71.36 | 72.13 | 70.75 | 71.85 | 71.85 | +0.42 (+0.59%) | 316,912 |
| 10 Nov 2016 | USD | 75.6 | 75.6 | 71.27 | 71.43 | 71.43 | -3.68 (-4.90%) | 636,142 |
| 9 Nov 2016 | USD | 74.91 | 76.07 | 74.53 | 75.11 | 75.11 | -0.63 (-0.83%) | 313,417 |
| 8 Nov 2016 | USD | 74.28 | 76.07 | 74.05 | 75.74 | 75.74 | +1.41 (+1.90%) | 506,672 |
| 7 Nov 2016 | USD | 72.57 | 74.35 | 72.29 | 74.33 | 74.33 | +2.92 (+4.09%) | 458,830 |
| 4 Nov 2016 | USD | 71.11 | 71.9 | 70.98 | 71.41 | 71.41 | +0.54 (+0.76%) | 235,508 |
| 3 Nov 2016 | USD | 70.85 | 71.46 | 70.64 | 70.87 | 70.87 | -0.05 (-0.07%) | 218,440 |
