| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 158.27 | 158.27 | 156.51 | 157.81 | 157.81 | +0.35 (+0.22%) | 2,135,828 |
| 22 Dec 2016 | USD | 158.5 | 158.99 | 156.25 | 157.46 | 157.46 | -0.02 (-0.01%) | 3,958,475 |
| 21 Dec 2016 | USD | 156.688 | 158.5 | 156.65 | 157.48 | 157.48 | +1.09 (+0.70%) | 2,326,366 |
| 20 Dec 2016 | USD | 156.96 | 157.89 | 155.95 | 156.39 | 156.39 | +0.21 (+0.13%) | 2,270,137 |
| 19 Dec 2016 | USD | 155.16 | 157.1 | 155.07 | 156.18 | 156.18 | +1.68 (+1.09%) | 3,002,782 |
| 16 Dec 2016 | USD | 153.88 | 156 | 153.14 | 154.5 | 154.5 | +0.73 (+0.47%) | 5,888,293 |
| 15 Dec 2016 | USD | 153.93 | 155.24 | 153.06 | 153.77 | 153.77 | -0.7 (-0.45%) | 2,889,324 |
| 14 Dec 2016 | USD | 156.23 | 156.37 | 154.18 | 154.47 | 154.47 | -2.19 (-1.40%) | 3,640,207 |
| 13 Dec 2016 | USD | 159.1 | 160.07 | 154.88 | 156.66 | 156.66 | -0.5 (-0.32%) | 5,650,374 |
| 12 Dec 2016 | USD | 156 | 158 | 154.3 | 157.16 | 157.16 | +0.67 (+0.43%) | 4,250,580 |
| 9 Dec 2016 | USD | 155.65 | 156.875 | 155.42 | 156.49 | 156.49 | +1.1 (+0.71%) | 2,707,872 |
| 8 Dec 2016 | USD | 154.6 | 155.97 | 154.14 | 155.39 | 155.39 | +1.25 (+0.81%) | 2,928,370 |
| 7 Dec 2016 | USD | 151.67 | 154.31 | 151.0701 | 154.14 | 154.14 | +1.9 (+1.25%) | 2,955,753 |
| 6 Dec 2016 | USD | 150.84 | 152.64 | 150.02 | 152.24 | 152.24 | +0.08 (+0.05%) | 3,476,254 |
| 5 Dec 2016 | USD | 153.24 | 153.75 | 151.85 | 152.16 | 152.16 | -0.09 (-0.06%) | 2,855,946 |
| 2 Dec 2016 | USD | 152.45 | 152.49 | 151.12 | 152.25 | 152.25 | -0.14 (-0.09%) | 2,105,577 |
| 1 Dec 2016 | USD | 150.74 | 152.69 | 150.39 | 152.39 | 152.39 | +1.83 (+1.22%) | 2,843,930 |
| 30 Nov 2016 | USD | 151.59 | 153.08 | 150.56 | 150.56 | 150.56 | -1.08 (-0.71%) | 3,990,972 |
| 29 Nov 2016 | USD | 149.83 | 152.11 | 149.11 | 151.64 | 151.64 | +1.87 (+1.25%) | 3,945,635 |
| 28 Nov 2016 | USD | 149 | 150.09 | 148.315 | 149.77 | 149.77 | -0.27 (-0.18%) | 4,728,764 |
| 25 Nov 2016 | USD | 150 | 150.15 | 149.03 | 150.04 | 150.04 | +0.3 (+0.20%) | 962,387 |
| 24 Nov 2016 | USD | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 149.61 | 150.81 | 149.03 | 149.74 | 149.74 | +0.22 (+0.15%) | 3,071,074 |
| 22 Nov 2016 | USD | 147.9 | 149.76 | 147.88 | 149.52 | 149.52 | +2.5 (+1.70%) | 3,770,004 |
| 21 Nov 2016 | USD | 147.21 | 148.49 | 146.52 | 147.02 | 147.02 | +0.67 (+0.46%) | 2,825,906 |
| 18 Nov 2016 | USD | 145.18 | 146.6 | 144.46 | 146.35 | 146.35 | +1.02 (+0.70%) | 2,214,419 |
| 17 Nov 2016 | USD | 146.83 | 147.12 | 145 | 145.33 | 145.33 | -1.11 (-0.76%) | 3,656,124 |
| 16 Nov 2016 | USD | 147.3 | 148.41 | 146.14 | 146.44 | 146.44 | -1.67 (-1.13%) | 3,559,655 |
| 15 Nov 2016 | USD | 148.44 | 149.45 | 147.19 | 148.11 | 148.11 | -1.88 (-1.25%) | 3,856,601 |
| 14 Nov 2016 | USD | 148.21 | 150.09 | 148.21 | 149.99 | 149.99 | +1.47 (+0.99%) | 4,490,877 |
