| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 35.82 | 35.95 | 35.3 | 35.87 | 35.87 | -0.13 (-0.36%) | 1,055,822 |
| 8 Dec 2015 | USD | 35.96 | 36.16 | 35.61 | 36 | 36 | -0.1 (-0.28%) | 487,674 |
| 7 Dec 2015 | USD | 36.32 | 36.36 | 35.81 | 36.1 | 36.1 | -0.24 (-0.66%) | 946,988 |
| 4 Dec 2015 | USD | 36 | 37 | 36 | 36.34 | 36.34 | +0.38 (+1.06%) | 495,339 |
| 3 Dec 2015 | USD | 35.88 | 36.24 | 35.5003 | 35.96 | 35.96 | +0.09 (+0.25%) | 704,911 |
| 2 Dec 2015 | USD | 36.62 | 36.69 | 35 | 35.87 | 35.87 | -0.71 (-1.94%) | 569,398 |
| 1 Dec 2015 | USD | 36.17 | 36.76 | 35.98 | 36.58 | 36.58 | +0.42 (+1.16%) | 536,310 |
| 30 Nov 2015 | USD | 36.39 | 36.48 | 35.81 | 36.16 | 36.16 | -0.05 (-0.14%) | 661,465 |
| 27 Nov 2015 | USD | 35.54 | 36.26 | 35.42 | 36.21 | 36.21 | +0.56 (+1.57%) | 200,395 |
| 26 Nov 2015 | USD | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 35.36 | 35.69 | 34.97 | 35.65 | 35.65 | +0.4 (+1.13%) | 423,240 |
| 24 Nov 2015 | USD | 35.76 | 35.935 | 35.1 | 35.25 | 35.25 | +0.03 (+0.09%) | 468,007 |
| 23 Nov 2015 | USD | 35.05 | 35.31 | 34.83 | 35.22 | 35.22 | +0.03 (+0.09%) | 422,885 |
| 20 Nov 2015 | USD | 34.51 | 35.4 | 33.966 | 35.19 | 35.19 | +0.91 (+2.65%) | 652,102 |
| 19 Nov 2015 | USD | 34.13 | 34.31 | 33.81 | 34.28 | 34.28 | +0.26 (+0.76%) | 493,018 |
| 18 Nov 2015 | USD | 34.14 | 34.22 | 33.9 | 34.02 | 34.02 | -0.17 (-0.50%) | 340,617 |
| 17 Nov 2015 | USD | 34.4 | 35.4 | 34.1199 | 34.19 | 34.19 | -0.11 (-0.32%) | 318,000 |
| 16 Nov 2015 | USD | 34.51 | 34.74 | 33.2711 | 34.3 | 34.3 | -0.08 (-0.23%) | 502,335 |
| 13 Nov 2015 | USD | 34.52 | 34.93 | 32.8816 | 34.38 | 34.38 | -0.31 (-0.89%) | 260,468 |
| 12 Nov 2015 | USD | 35.09 | 35.15 | 34.57 | 34.69 | 34.69 | -0.36 (-1.03%) | 224,765 |
| 11 Nov 2015 | USD | 34.64 | 35.15 | 34.435 | 35.05 | 35.05 | +0.4 (+1.15%) | 321,953 |
| 10 Nov 2015 | USD | 34.34 | 34.7 | 33.96 | 34.65 | 34.65 | +0.46 (+1.35%) | 406,475 |
| 9 Nov 2015 | USD | 34.71 | 35.4 | 33.85 | 34.19 | 34.19 | -0.52 (-1.50%) | 475,994 |
| 6 Nov 2015 | USD | 35.03 | 35.46 | 34.14 | 34.71 | 34.71 | -0.43 (-1.22%) | 668,625 |
| 5 Nov 2015 | USD | 36.9 | 37 | 34.88 | 35.14 | 35.14 | -0.6 (-1.68%) | 581,238 |
| 4 Nov 2015 | USD | 36.78 | 36.995 | 35.51 | 35.74 | 35.74 | -0.88 (-2.40%) | 435,439 |
| 3 Nov 2015 | USD | 36.4 | 36.79 | 35.524 | 36.62 | 36.62 | -0.15 (-0.41%) | 566,785 |
| 2 Nov 2015 | USD | 35.39 | 36.9 | 35.39 | 36.77 | 36.77 | +1.49 (+4.22%) | 544,246 |
| 30 Oct 2015 | USD | 35.26 | 35.45 | 34.97 | 35.28 | 35.28 | -0.01 (-0.03%) | 766,918 |
| 29 Oct 2015 | USD | 35.8 | 36.24 | 35.19 | 35.29 | 35.29 | -0.67 (-1.86%) | 672,072 |
