| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | USD | 46.96 | 47.3 | 46.68 | 46.8 | 37.44 | -0.37 (-0.78%) | 2,554,779 |
| 3 Oct 2016 | USD | 47.35 | 47.53 | 47.09 | 47.17 | 37.736 | -0.27 (-0.57%) | 1,399,261 |
| 30 Sep 2016 | USD | 47.23 | 47.68 | 47.06 | 47.44 | 37.952 | +0.36 (+0.76%) | 2,278,209 |
| 29 Sep 2016 | USD | 47 | 47.49 | 46.99 | 47.08 | 37.664 | -0.11 (-0.23%) | 1,288,646 |
| 28 Sep 2016 | USD | 47.39 | 47.39 | 46.91 | 47.19 | 37.752 | +0.03 (+0.06%) | 913,881 |
| 27 Sep 2016 | USD | 46.85 | 47.255 | 46.85 | 47.16 | 37.728 | +0.2 (+0.43%) | 1,336,766 |
| 26 Sep 2016 | USD | 47.09 | 47.4 | 46.86 | 46.96 | 37.568 | -0.42 (-0.89%) | 1,208,510 |
| 23 Sep 2016 | USD | 47.57 | 47.82 | 47.38 | 47.38 | 37.904 | -0.18 (-0.38%) | 1,337,510 |
| 22 Sep 2016 | USD | 47.29 | 47.64 | 47.01 | 47.56 | 38.048 | +0.69 (+1.47%) | 1,090,072 |
| 21 Sep 2016 | USD | 46.55 | 46.945 | 46.27 | 46.87 | 37.496 | +0.31 (+0.67%) | 894,341 |
| 20 Sep 2016 | USD | 46.57 | 47.025 | 46.56 | 46.56 | 37.248 | +0.15 (+0.32%) | 1,187,157 |
| 19 Sep 2016 | USD | 46.49 | 46.825 | 46.36 | 46.41 | 37.128 | +0.3 (+0.65%) | 2,143,200 |
| 16 Sep 2016 | USD | 45.26 | 46.24 | 45.2 | 46.11 | 36.888 | +0.49 (+1.07%) | 5,733,469 |
| 15 Sep 2016 | USD | 45.24 | 45.83 | 45.22 | 45.62 | 36.496 | +0.31 (+0.68%) | 1,727,245 |
| 14 Sep 2016 | USD | 45.65 | 45.85 | 45.24 | 45.31 | 36.248 | -0.2 (-0.44%) | 1,519,846 |
| 13 Sep 2016 | USD | 46.27 | 46.515 | 45.5 | 45.51 | 36.408 | -0.93 (-2.00%) | 2,538,670 |
| 12 Sep 2016 | USD | 45.24 | 46.56 | 45.12 | 46.44 | 37.152 | +0.86 (+1.89%) | 2,177,880 |
| 9 Sep 2016 | USD | 46.61 | 46.73 | 45.58 | 45.58 | 36.464 | -1.21 (-2.59%) | 1,855,019 |
| 8 Sep 2016 | USD | 46.96 | 47.14 | 46.64 | 46.79 | 37.432 | -0.14 (-0.30%) | 1,671,305 |
| 7 Sep 2016 | USD | 47.45 | 47.73 | 46.88 | 46.93 | 37.544 | -0.84 (-1.76%) | 1,389,547 |
| 6 Sep 2016 | USD | 47.96 | 48.07 | 47.514 | 47.77 | 38.216 | -0.35 (-0.73%) | 1,532,844 |
| 5 Sep 2016 | USD | 48.12 | 48.12 | 48.12 | 48.12 | 38.496 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 48.19 | 48.628 | 47.97 | 48.12 | 38.496 | +0.21 (+0.44%) | 1,259,726 |
| 1 Sep 2016 | USD | 48.55 | 48.6 | 47.54 | 47.91 | 38.328 | -0.64 (-1.32%) | 2,475,156 |
| 31 Aug 2016 | USD | 50.29 | 50.29 | 47.69 | 48.55 | 38.84 | -1.78 (-3.54%) | 3,664,996 |
| 30 Aug 2016 | USD | 50.87 | 51.135 | 50.04 | 50.33 | 40.264 | -0.73 (-1.43%) | 1,654,646 |
| 29 Aug 2016 | USD | 50.45 | 51.08 | 50.45 | 51.06 | 40.848 | +0.55 (+1.09%) | 1,627,346 |
| 26 Aug 2016 | USD | 51.29 | 51.55 | 50.38 | 50.51 | 40.408 | -0.52 (-1.02%) | 1,297,160 |
| 25 Aug 2016 | USD | 50.82 | 51.33 | 50.74 | 51.03 | 40.824 | +0.25 (+0.49%) | 1,384,386 |
| 24 Aug 2016 | USD | 50.38 | 50.99 | 50.24 | 50.78 | 40.624 | +0.47 (+0.93%) | 1,182,397 |
