| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 45.07 | 45.58 | 44.63 | 44.67 | 44.67 | -0.26 (-0.58%) | 1,077,340 |
| 20 Dec 2016 | USD | 44.73 | 45.498 | 44.57 | 44.93 | 44.93 | +0.21 (+0.47%) | 774,730 |
| 19 Dec 2016 | USD | 44.5 | 44.85 | 44.1 | 44.72 | 44.72 | +0.38 (+0.86%) | 776,273 |
| 16 Dec 2016 | USD | 44.83 | 45.635 | 44.29 | 44.34 | 44.34 | -0.04 (-0.09%) | 1,081,553 |
| 15 Dec 2016 | USD | 44.57 | 45.666 | 44.22 | 44.38 | 44.38 | -0.35 (-0.78%) | 1,264,697 |
| 14 Dec 2016 | USD | 46.34 | 46.39 | 44.36 | 44.73 | 44.73 | -1.68 (-3.62%) | 1,376,644 |
| 13 Dec 2016 | USD | 46.77 | 48.78 | 45.53 | 46.41 | 46.41 | +1.63 (+3.64%) | 3,347,498 |
| 12 Dec 2016 | USD | 43.67 | 44.93 | 43.57 | 44.78 | 44.78 | +0.83 (+1.89%) | 1,129,547 |
| 9 Dec 2016 | USD | 43.95 | 44.32 | 43.57 | 43.95 | 43.95 | +0.15 (+0.34%) | 1,146,192 |
| 8 Dec 2016 | USD | 43.1 | 43.93 | 42.995 | 43.8 | 43.8 | +0.45 (+1.04%) | 1,017,391 |
| 7 Dec 2016 | USD | 41.87 | 43.45 | 41.86 | 43.35 | 43.35 | +1.48 (+3.53%) | 1,074,654 |
| 6 Dec 2016 | USD | 42.02 | 42.68 | 41.77 | 41.87 | 41.87 | -0.23 (-0.55%) | 1,065,388 |
| 5 Dec 2016 | USD | 41.48 | 42.2 | 41.1 | 42.1 | 42.1 | +0.75 (+1.81%) | 963,404 |
| 2 Dec 2016 | USD | 41.22 | 42.01 | 40.81 | 41.35 | 41.35 | +0.45 (+1.10%) | 837,648 |
| 1 Dec 2016 | USD | 42.61 | 42.61 | 40.48 | 40.9 | 40.9 | -1.78 (-4.17%) | 1,782,053 |
| 30 Nov 2016 | USD | 43.93 | 44.01 | 42.19 | 42.68 | 42.68 | -1.4 (-3.18%) | 1,909,195 |
| 29 Nov 2016 | USD | 43.31 | 44.49 | 43.31 | 44.08 | 44.08 | +0.66 (+1.52%) | 1,075,690 |
| 28 Nov 2016 | USD | 43.16 | 43.98 | 43.1 | 43.42 | 43.42 | +0.17 (+0.39%) | 1,740,271 |
| 25 Nov 2016 | USD | 42.73 | 43.42 | 42.555 | 43.25 | 43.25 | +0.74 (+1.74%) | 466,943 |
| 24 Nov 2016 | USD | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 41.99 | 42.935 | 41.5 | 42.51 | 42.51 | +0.1 (+0.24%) | 1,480,431 |
| 22 Nov 2016 | USD | 41.23 | 42.49 | 40.86 | 42.41 | 42.41 | +1.48 (+3.62%) | 1,052,985 |
| 21 Nov 2016 | USD | 41.16 | 41.49 | 40.58 | 40.93 | 40.93 | -0.04 (-0.10%) | 1,046,366 |
| 18 Nov 2016 | USD | 40.28 | 41.12 | 39.77 | 40.97 | 40.97 | +1.06 (+2.66%) | 1,298,360 |
| 17 Nov 2016 | USD | 40.24 | 40.855 | 39.65 | 39.91 | 39.91 | -0.63 (-1.55%) | 869,180 |
| 16 Nov 2016 | USD | 40.75 | 41.43 | 40.22 | 40.54 | 40.54 | -0.09 (-0.22%) | 841,974 |
| 15 Nov 2016 | USD | 40.56 | 41.52 | 40.37 | 40.63 | 40.63 | +0.14 (+0.35%) | 1,145,573 |
| 14 Nov 2016 | USD | 39.77 | 40.56 | 38.8 | 40.49 | 40.49 | +0.74 (+1.86%) | 1,797,104 |
| 11 Nov 2016 | USD | 39.65 | 40.305 | 39.33 | 39.75 | 39.75 | +0.09 (+0.23%) | 1,343,511 |
| 10 Nov 2016 | USD | 41.74 | 42.04 | 39.14 | 39.66 | 39.66 | -2.26 (-5.39%) | 2,917,839 |
