| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 44.85 | 45.12 | 44.85 | 44.99 | 35.992 | +0.16 (+0.36%) | 462,596 |
| 26 Dec 2016 | USD | 44.83 | 44.83 | 44.83 | 44.83 | 35.864 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 45 | 45.17 | 44.8 | 44.83 | 35.864 | -0.12 (-0.27%) | 532,746 |
| 22 Dec 2016 | USD | 44.94 | 45.24 | 44.38 | 44.95 | 35.96 | -0.39 (-0.86%) | 987,926 |
| 21 Dec 2016 | USD | 45.28 | 45.69 | 45.28 | 45.34 | 36.272 | 0.0 (0.0%) | 737,740 |
| 20 Dec 2016 | USD | 45.51 | 45.51 | 45.11 | 45.34 | 36.272 | -0.11 (-0.24%) | 862,614 |
| 19 Dec 2016 | USD | 45.2 | 45.51 | 45.03 | 45.45 | 36.36 | +0.09 (+0.20%) | 811,456 |
| 16 Dec 2016 | USD | 45.3 | 45.63 | 45.12 | 45.36 | 36.288 | +0.22 (+0.49%) | 2,616,355 |
| 15 Dec 2016 | USD | 44.69 | 45.17 | 44.47 | 45.14 | 36.112 | +0.39 (+0.87%) | 1,338,337 |
| 14 Dec 2016 | USD | 45.68 | 45.82 | 44.71 | 44.75 | 35.8 | -0.81 (-1.78%) | 2,518,109 |
| 13 Dec 2016 | USD | 45.74 | 45.93 | 45.32 | 45.56 | 36.448 | +0.15 (+0.33%) | 1,121,415 |
| 12 Dec 2016 | USD | 45.6 | 45.81 | 45.09 | 45.41 | 36.328 | -0.46 (-1.00%) | 1,451,584 |
| 9 Dec 2016 | USD | 45.54 | 46.61 | 45.485 | 45.87 | 36.696 | +0.23 (+0.50%) | 1,275,214 |
| 8 Dec 2016 | USD | 44.06 | 45.67 | 43.98 | 45.64 | 36.512 | +1.28 (+2.89%) | 2,058,235 |
| 7 Dec 2016 | USD | 44.01 | 44.85 | 43.82 | 44.36 | 35.488 | -0.59 (-1.31%) | 2,496,829 |
| 6 Dec 2016 | USD | 44.93 | 45.22 | 44.52 | 44.95 | 35.96 | -0.13 (-0.29%) | 1,521,632 |
| 5 Dec 2016 | USD | 44.98 | 45.27 | 44.89 | 45.08 | 36.064 | +0.05 (+0.11%) | 1,518,386 |
| 2 Dec 2016 | USD | 44.64 | 45.19 | 44.62 | 45.03 | 36.024 | +0.43 (+0.96%) | 1,275,885 |
| 1 Dec 2016 | USD | 45.43 | 45.55 | 44.5 | 44.6 | 35.68 | -0.75 (-1.65%) | 1,681,236 |
| 30 Nov 2016 | USD | 46.69 | 46.82 | 45.321 | 45.35 | 36.28 | -1.58 (-3.37%) | 1,670,002 |
| 29 Nov 2016 | USD | 46.85 | 47.07 | 46.72 | 46.93 | 37.544 | +0.24 (+0.51%) | 1,134,162 |
| 28 Nov 2016 | USD | 46.68 | 46.93 | 46.44 | 46.69 | 37.352 | +0.01 (+0.02%) | 1,104,639 |
| 25 Nov 2016 | USD | 46.14 | 46.68 | 45.91 | 46.68 | 37.344 | +0.86 (+1.88%) | 791,801 |
| 24 Nov 2016 | USD | 45.82 | 45.82 | 45.82 | 45.82 | 36.656 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 46.48 | 46.79 | 45.61 | 45.82 | 36.656 | -0.74 (-1.59%) | 1,155,646 |
| 22 Nov 2016 | USD | 46.78 | 46.84 | 46.34 | 46.56 | 37.248 | -0.09 (-0.19%) | 1,184,809 |
| 21 Nov 2016 | USD | 45.95 | 46.99 | 45.95 | 46.65 | 37.32 | +0.82 (+1.79%) | 1,186,317 |
| 18 Nov 2016 | USD | 45.9 | 46.39 | 45.775 | 45.83 | 36.664 | -0.06 (-0.13%) | 1,218,429 |
| 17 Nov 2016 | USD | 45.41 | 45.99 | 45.32 | 45.89 | 36.712 | +0.39 (+0.86%) | 949,695 |
| 16 Nov 2016 | USD | 45.57 | 45.93 | 45.31 | 45.5 | 36.4 | -0.06 (-0.13%) | 833,955 |
