| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2016 | USD | 47.56 | 48 | 47.37 | 47.81 | 47.81 | +0.06 (+0.13%) | 950,500 |
| 30 Sep 2016 | USD | 48.18 | 48.46 | 47.73 | 47.75 | 47.75 | -0.06 (-0.13%) | 968,200 |
| 29 Sep 2016 | USD | 47.03 | 47.9 | 46.97 | 47.81 | 47.81 | +1.03 (+2.20%) | 1,226,100 |
| 28 Sep 2016 | USD | 47.54 | 47.59 | 46.31 | 46.78 | 46.78 | -0.63 (-1.33%) | 1,235,700 |
| 27 Sep 2016 | USD | 46.4 | 47.48 | 46.37 | 47.41 | 47.41 | +1.19 (+2.57%) | 1,137,400 |
| 26 Sep 2016 | USD | 46.02 | 46.41 | 45.78 | 46.22 | 46.22 | -0.28 (-0.60%) | 889,400 |
| 23 Sep 2016 | USD | 47.35 | 47.96 | 46.09 | 46.5 | 46.5 | -1.32 (-2.76%) | 874,500 |
| 22 Sep 2016 | USD | 48.14 | 48.75 | 47.43 | 47.82 | 47.82 | -0.19 (-0.40%) | 1,176,100 |
| 21 Sep 2016 | USD | 47.14 | 48.12 | 47.09 | 48.01 | 48.01 | +0.81 (+1.72%) | 1,058,000 |
| 20 Sep 2016 | USD | 47.34 | 47.63 | 46.83 | 47.2 | 47.2 | +0.2 (+0.43%) | 959,700 |
| 19 Sep 2016 | USD | 47.52 | 47.83 | 46.69 | 47 | 47 | -0.28 (-0.59%) | 1,176,200 |
| 16 Sep 2016 | USD | 47.82 | 48 | 47.19 | 47.28 | 47.28 | -0.62 (-1.29%) | 1,617,400 |
| 15 Sep 2016 | USD | 47.56 | 47.92 | 47.13 | 47.9 | 47.9 | +0.37 (+0.78%) | 706,700 |
| 14 Sep 2016 | USD | 47.38 | 47.89 | 45.83 | 47.53 | 47.53 | +0.14 (+0.30%) | 818,000 |
| 13 Sep 2016 | USD | 48.51 | 48.51 | 47.29 | 47.39 | 47.39 | -1.3 (-2.67%) | 962,600 |
| 12 Sep 2016 | USD | 48.01 | 48.83 | 47.99 | 48.69 | 48.69 | +0.4 (+0.83%) | 954,000 |
| 9 Sep 2016 | USD | 48.65 | 48.93 | 48.28 | 48.29 | 48.29 | -0.86 (-1.75%) | 1,431,100 |
| 8 Sep 2016 | USD | 49.07 | 49.44 | 48.89 | 49.15 | 49.15 | -0.26 (-0.53%) | 719,900 |
| 7 Sep 2016 | USD | 48.88 | 49.49 | 48.56 | 49.41 | 49.41 | -0.03 (-0.06%) | 789,800 |
| 6 Sep 2016 | USD | 49.86 | 50.01 | 49.11 | 49.44 | 49.44 | -0.45 (-0.90%) | 1,084,600 |
| 5 Sep 2016 | USD | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 49.72 | 50.21 | 49.52 | 49.89 | 49.89 | +0.49 (+0.99%) | 911,000 |
| 1 Sep 2016 | USD | 49.18 | 49.94 | 48.95 | 49.4 | 49.4 | +0.08 (+0.16%) | 926,400 |
| 31 Aug 2016 | USD | 50.03 | 50.3 | 48.94 | 49.32 | 49.32 | -0.69 (-1.38%) | 1,367,900 |
| 30 Aug 2016 | USD | 51.22 | 51.51 | 49.75 | 50.01 | 50.01 | -1.21 (-2.36%) | 1,274,500 |
| 29 Aug 2016 | USD | 51.04 | 51.88 | 50.58 | 51.22 | 51.22 | +0.65 (+1.29%) | 1,838,000 |
| 26 Aug 2016 | USD | 54.47 | 54.99 | 50.12 | 50.57 | 50.57 | -2.37 (-4.48%) | 4,571,200 |
| 25 Aug 2016 | USD | 53.93 | 55 | 51.49 | 52.94 | 52.94 | -2.38 (-4.30%) | 3,308,700 |
| 24 Aug 2016 | USD | 55 | 55.47 | 54.58 | 55.32 | 55.32 | -0.24 (-0.43%) | 1,300,700 |
| 23 Aug 2016 | USD | 53.45 | 56.02 | 53.45 | 55.56 | 55.56 | +2.26 (+4.24%) | 1,679,100 |
