| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2016 | USD | 45.72 | 46.17 | 44.5 | 45.82 | 45.82 | -0.47 (-1.02%) | 3,107,286 |
| 19 Jan 2016 | USD | 46.3 | 46.52 | 46.05 | 46.29 | 46.29 | +0.39 (+0.85%) | 2,298,904 |
| 18 Jan 2016 | USD | 45.9 | 45.9 | 45.9 | 45.9 | 45.9 | 0.0 (0.0%) | 0 |
| 15 Jan 2016 | USD | 45.29 | 46.178 | 45.26 | 45.9 | 45.9 | -0.28 (-0.61%) | 3,426,534 |
| 14 Jan 2016 | USD | 46.21 | 46.49 | 45.97 | 46.18 | 46.18 | -0.07 (-0.15%) | 2,185,455 |
| 13 Jan 2016 | USD | 46.85 | 47.1 | 46.155 | 46.25 | 46.25 | -0.63 (-1.34%) | 2,806,550 |
| 12 Jan 2016 | USD | 46.6 | 47.0525 | 46.33 | 46.88 | 46.88 | +0.43 (+0.93%) | 1,278,244 |
| 11 Jan 2016 | USD | 46.55 | 46.8989 | 46.08 | 46.45 | 46.45 | -0.03 (-0.06%) | 1,292,358 |
| 8 Jan 2016 | USD | 47.12 | 47.4 | 46.37 | 46.48 | 46.48 | -0.49 (-1.04%) | 2,989,140 |
| 7 Jan 2016 | USD | 47.41 | 47.67 | 46.64 | 46.97 | 46.97 | -0.92 (-1.92%) | 3,253,492 |
| 6 Jan 2016 | USD | 47.46 | 47.91 | 47.09 | 47.89 | 47.89 | -0.06 (-0.13%) | 3,945,064 |
| 5 Jan 2016 | USD | 48.71 | 48.88 | 47.3 | 47.95 | 47.95 | -0.7 (-1.44%) | 3,823,947 |
| 4 Jan 2016 | USD | 48.28 | 48.67 | 47.79 | 48.65 | 48.65 | -0.59 (-1.20%) | 3,344,443 |
| 1 Jan 2016 | USD | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 49.44 | 49.575 | 48.92 | 49.24 | 49.24 | -0.38 (-0.77%) | 1,704,145 |
| 30 Dec 2015 | USD | 50.03 | 50.06 | 49.5 | 49.62 | 49.62 | -0.31 (-0.62%) | 1,774,290 |
| 29 Dec 2015 | USD | 49.97 | 50.235 | 49.8 | 49.93 | 49.93 | +0.23 (+0.46%) | 1,174,789 |
| 28 Dec 2015 | USD | 49.97 | 50.1499 | 49.41 | 49.7 | 49.7 | -0.32 (-0.64%) | 1,815,167 |
| 25 Dec 2015 | USD | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 50.03 | 50.29 | 49.92 | 50.02 | 50.02 | -0.06 (-0.12%) | 692,778 |
| 23 Dec 2015 | USD | 49.98 | 50.12 | 49.55 | 50.08 | 50.08 | +0.3 (+0.60%) | 2,517,463 |
| 22 Dec 2015 | USD | 48.93 | 49.9 | 48.8 | 49.78 | 49.78 | +0.93 (+1.90%) | 2,878,379 |
| 21 Dec 2015 | USD | 49.06 | 49.09 | 48.47 | 48.85 | 48.85 | +0.18 (+0.37%) | 3,035,920 |
| 18 Dec 2015 | USD | 48.77 | 48.905 | 48.1 | 48.67 | 48.67 | -0.34 (-0.69%) | 3,736,658 |
| 17 Dec 2015 | USD | 50.81 | 50.81 | 48.52 | 49.01 | 49.01 | -2.23 (-4.35%) | 5,654,045 |
| 16 Dec 2015 | USD | 50.33 | 51.3 | 50.08 | 51.24 | 51.24 | +1.24 (+2.48%) | 2,870,244 |
| 15 Dec 2015 | USD | 49.95 | 50.22 | 49.64 | 50 | 50 | +0.27 (+0.54%) | 1,616,392 |
| 14 Dec 2015 | USD | 49.03 | 49.775 | 48.39 | 49.73 | 49.73 | +0.85 (+1.74%) | 2,281,435 |
| 11 Dec 2015 | USD | 49.23 | 49.5 | 48.61 | 48.88 | 48.88 | -0.77 (-1.55%) | 2,722,878 |
| 10 Dec 2015 | USD | 49.64 | 50.3 | 49.58 | 49.65 | 49.65 | +0.01 (+0.02%) | 3,080,868 |
