| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | USD | 51.27 | 51.72 | 51.1 | 51.69 | 51.69 | +0.41 (+0.80%) | 478,235 |
| 4 Dec 2015 | USD | 51.04 | 51.642 | 50.97 | 51.28 | 51.28 | +0.28 (+0.55%) | 298,621 |
| 3 Dec 2015 | USD | 51.41 | 51.59 | 50.94 | 51 | 51 | -0.4 (-0.78%) | 408,300 |
| 2 Dec 2015 | USD | 51 | 51.66 | 50.37 | 51.4 | 51.4 | +0.41 (+0.80%) | 684,714 |
| 1 Dec 2015 | USD | 50.17 | 51.01 | 50.13 | 50.99 | 50.99 | +0.88 (+1.76%) | 324,926 |
| 30 Nov 2015 | USD | 50.1 | 50.19 | 49.93 | 50.11 | 50.11 | +0.09 (+0.18%) | 543,859 |
| 27 Nov 2015 | USD | 50.1 | 50.31 | 50 | 50.02 | 50.02 | +0.08 (+0.16%) | 132,349 |
| 26 Nov 2015 | USD | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 50.35 | 50.35 | 49.88 | 49.94 | 49.94 | -0.5 (-0.99%) | 258,467 |
| 24 Nov 2015 | USD | 49.9 | 50.56 | 49.86 | 50.44 | 50.44 | +0.38 (+0.76%) | 322,605 |
| 23 Nov 2015 | USD | 49.4 | 50.31 | 49.4 | 50.06 | 50.06 | +0.66 (+1.34%) | 806,810 |
| 20 Nov 2015 | USD | 49.37 | 49.46 | 49.18 | 49.4 | 49.4 | +0.29 (+0.59%) | 411,007 |
| 19 Nov 2015 | USD | 48.96 | 49.316 | 48.96 | 49.11 | 49.11 | +0.05 (+0.10%) | 217,554 |
| 18 Nov 2015 | USD | 48.51 | 49.16 | 48.5 | 49.06 | 49.06 | +0.56 (+1.15%) | 291,743 |
| 17 Nov 2015 | USD | 49.32 | 49.32 | 48.47 | 48.5 | 48.5 | -0.77 (-1.56%) | 521,973 |
| 16 Nov 2015 | USD | 48.99 | 49.29 | 48.85 | 49.27 | 49.27 | +0.37 (+0.76%) | 433,610 |
| 13 Nov 2015 | USD | 49.24 | 49.48 | 48.61 | 48.9 | 48.9 | -0.69 (-1.39%) | 939,485 |
| 12 Nov 2015 | USD | 50.25 | 50.55 | 49.09 | 49.59 | 49.59 | -0.76 (-1.51%) | 852,706 |
| 11 Nov 2015 | USD | 50.55 | 50.698 | 50.15 | 50.35 | 50.35 | -0.19 (-0.38%) | 526,363 |
| 10 Nov 2015 | USD | 50.39 | 50.76 | 50.3 | 50.54 | 50.54 | +0.14 (+0.28%) | 671,242 |
| 9 Nov 2015 | USD | 51.21 | 51.58 | 50.37 | 50.4 | 50.4 | -0.81 (-1.58%) | 1,048,624 |
| 6 Nov 2015 | USD | 51.47 | 51.62 | 50.84 | 51.21 | 51.21 | -0.59 (-1.14%) | 898,760 |
| 5 Nov 2015 | USD | 52.45 | 52.48 | 51.19 | 51.8 | 51.8 | -0.79 (-1.50%) | 889,940 |
| 4 Nov 2015 | USD | 52.76 | 52.936 | 52.57 | 52.59 | 52.59 | -0.14 (-0.27%) | 794,415 |
| 3 Nov 2015 | USD | 52.8 | 53 | 52.65 | 52.73 | 52.73 | -0.06 (-0.11%) | 694,443 |
| 2 Nov 2015 | USD | 52.96 | 52.97 | 52.7 | 52.79 | 52.79 | -0.21 (-0.40%) | 453,964 |
| 30 Oct 2015 | USD | 53.01 | 53.2 | 52.6 | 53 | 53 | -0.09 (-0.17%) | 908,852 |
| 29 Oct 2015 | USD | 53.16 | 53.27 | 52.57 | 53.09 | 53.09 | -0.19 (-0.36%) | 445,187 |
| 28 Oct 2015 | USD | 52.86 | 53.41 | 52.67 | 53.28 | 53.28 | +0.35 (+0.66%) | 516,612 |
| 27 Oct 2015 | USD | 53.11 | 53.19 | 52.58 | 52.93 | 52.93 | -0.23 (-0.43%) | 497,029 |
