| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | USD | 76.03 | 76.63 | 74 | 76.05 | 76.05 | +0.6 (+0.80%) | 1,530,143 |
| 25 Jan 2016 | USD | 75.41 | 76.29 | 75.22 | 75.45 | 75.45 | +0.02 (+0.03%) | 2,446,620 |
| 22 Jan 2016 | USD | 74.77 | 75.95 | 73.28 | 75.43 | 75.43 | +2.67 (+3.67%) | 1,876,545 |
| 21 Jan 2016 | USD | 74.56 | 74.85 | 72.44 | 72.76 | 72.76 | -1.79 (-2.40%) | 2,744,176 |
| 20 Jan 2016 | USD | 74.44 | 75.112 | 71.64 | 74.55 | 74.55 | -1.37 (-1.80%) | 3,990,662 |
| 19 Jan 2016 | USD | 77.04 | 77.55 | 75.29 | 75.92 | 75.92 | -0.03 (-0.04%) | 2,039,090 |
| 18 Jan 2016 | USD | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0 (0.0%) | 0 |
| 15 Jan 2016 | USD | 75.13 | 76.3 | 74.1 | 75.95 | 75.95 | -1.68 (-2.16%) | 2,037,135 |
| 14 Jan 2016 | USD | 76.94 | 77.99 | 75.4 | 77.63 | 77.63 | +0.68 (+0.88%) | 1,512,584 |
| 13 Jan 2016 | USD | 79.29 | 80.49 | 76.8899 | 76.95 | 76.95 | -1.8 (-2.29%) | 2,410,389 |
| 12 Jan 2016 | USD | 77.52 | 79.48 | 76.735 | 78.75 | 78.75 | +1.76 (+2.29%) | 2,678,774 |
| 11 Jan 2016 | USD | 77.21 | 77.82 | 76.25 | 76.99 | 76.99 | +0.28 (+0.37%) | 1,146,369 |
| 8 Jan 2016 | USD | 77.72 | 78.4 | 76.59 | 76.71 | 76.71 | -0.8 (-1.03%) | 1,442,457 |
| 7 Jan 2016 | USD | 76.38 | 78.21 | 76.05 | 77.51 | 77.51 | -0.27 (-0.35%) | 1,676,850 |
| 6 Jan 2016 | USD | 77.74 | 78.78 | 76.93 | 77.78 | 77.78 | -1.3 (-1.64%) | 1,920,283 |
| 5 Jan 2016 | USD | 80.06 | 80.5325 | 78.51 | 79.08 | 79.08 | -0.4 (-0.50%) | 1,931,454 |
| 4 Jan 2016 | USD | 78.91 | 79.96 | 78.48 | 79.48 | 79.48 | -1.9 (-2.33%) | 3,022,835 |
| 1 Jan 2016 | USD | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 82.17 | 82.5056 | 81.37 | 81.38 | 81.38 | -0.98 (-1.19%) | 820,911 |
| 30 Dec 2015 | USD | 83.75 | 83.99 | 82.25 | 82.36 | 82.36 | -1.3 (-1.55%) | 872,618 |
| 29 Dec 2015 | USD | 83.28 | 84.145 | 83.07 | 83.66 | 83.66 | +1.12 (+1.36%) | 1,003,708 |
| 28 Dec 2015 | USD | 81.98 | 82.83 | 81.98 | 82.54 | 82.54 | -0.06 (-0.07%) | 729,459 |
| 25 Dec 2015 | USD | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 82.56 | 82.96 | 82.1009 | 82.6 | 82.6 | +0.25 (+0.30%) | 232,294 |
| 23 Dec 2015 | USD | 83.37 | 83.39 | 82.055 | 82.35 | 82.35 | -0.31 (-0.38%) | 711,325 |
| 22 Dec 2015 | USD | 82.23 | 82.99 | 81.79 | 82.66 | 82.66 | +0.95 (+1.16%) | 1,063,434 |
| 21 Dec 2015 | USD | 81.61 | 81.73 | 80.97 | 81.71 | 81.71 | +1.09 (+1.35%) | 1,005,673 |
| 18 Dec 2015 | USD | 82.5 | 83.32 | 80.54 | 80.62 | 80.62 | -2.06 (-2.49%) | 2,924,070 |
| 17 Dec 2015 | USD | 86.87 | 86.89 | 82.4 | 82.68 | 82.68 | -3.83 (-4.43%) | 2,531,807 |
| 16 Dec 2015 | USD | 87.36 | 87.36 | 85.42 | 86.51 | 86.51 | -0.46 (-0.53%) | 1,578,606 |
