| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | USD | 45.96 | 46.63 | 45.01 | 46.18 | 46.18 | +0.76 (+1.67%) | 634,701 |
| 31 May 2016 | USD | 43.86 | 45.52 | 43.84 | 45.42 | 45.42 | +1.59 (+3.63%) | 1,105,361 |
| 30 May 2016 | USD | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 44.04 | 44.65 | 42.73 | 43.83 | 43.83 | -1.12 (-2.49%) | 740,225 |
| 26 May 2016 | USD | 44.44 | 45.63 | 44.09 | 44.95 | 44.95 | +0.54 (+1.22%) | 612,106 |
| 25 May 2016 | USD | 43.11 | 44.5 | 42.905 | 44.41 | 44.41 | +1.54 (+3.59%) | 645,447 |
| 24 May 2016 | USD | 42.5 | 43.15 | 42.06 | 42.87 | 42.87 | +0.69 (+1.64%) | 777,415 |
| 23 May 2016 | USD | 43.17 | 43.23 | 42.07 | 42.18 | 42.18 | -0.72 (-1.68%) | 627,157 |
| 20 May 2016 | USD | 42.53 | 43.13 | 42.36 | 42.9 | 42.9 | +0.36 (+0.85%) | 564,043 |
| 19 May 2016 | USD | 41.51 | 42.94 | 41.38 | 42.54 | 42.54 | +1.06 (+2.56%) | 1,154,909 |
| 18 May 2016 | USD | 40.79 | 41.68 | 40.56 | 41.48 | 41.48 | +0.17 (+0.41%) | 549,904 |
| 17 May 2016 | USD | 40.8 | 41.87 | 40.37 | 41.31 | 41.31 | +0.16 (+0.39%) | 560,486 |
| 16 May 2016 | USD | 40.57 | 41.58 | 40.11 | 41.15 | 41.15 | +0.51 (+1.25%) | 442,648 |
| 13 May 2016 | USD | 41.13 | 41.28 | 40.4 | 40.64 | 40.64 | +0.54 (+1.35%) | 638,165 |
| 12 May 2016 | USD | 40.4 | 40.73 | 39.68 | 40.1 | 40.1 | -0.29 (-0.72%) | 459,804 |
| 11 May 2016 | USD | 41.01 | 41.3 | 40.275 | 40.39 | 40.39 | -1.01 (-2.44%) | 408,179 |
| 10 May 2016 | USD | 40.51 | 41.49 | 39.4001 | 41.4 | 41.4 | +0.59 (+1.45%) | 537,740 |
| 9 May 2016 | USD | 40.71 | 41.5625 | 40.04 | 40.81 | 40.81 | -0.01 (-0.02%) | 518,138 |
| 6 May 2016 | USD | 39.21 | 42.07 | 38.2 | 40.82 | 40.82 | +0.44 (+1.09%) | 1,966,148 |
| 5 May 2016 | USD | 39.91 | 40.67 | 39.409 | 40.38 | 40.38 | +0.65 (+1.64%) | 767,633 |
| 4 May 2016 | USD | 41.05 | 41.55 | 39.56 | 39.73 | 39.73 | -1.82 (-4.38%) | 746,932 |
| 3 May 2016 | USD | 41.66 | 42.27 | 40.89 | 41.55 | 41.55 | -0.73 (-1.73%) | 488,767 |
| 2 May 2016 | USD | 40.95 | 42.39 | 40.85 | 42.28 | 42.28 | +1.44 (+3.53%) | 519,899 |
| 29 Apr 2016 | USD | 39.67 | 40.93 | 39.03 | 40.84 | 40.84 | +1.26 (+3.18%) | 477,300 |
| 28 Apr 2016 | USD | 40.8 | 41.3 | 39.515 | 39.58 | 39.58 | -1.44 (-3.51%) | 676,105 |
| 27 Apr 2016 | USD | 39.86 | 41.07 | 39.4 | 41.02 | 41.02 | +1.41 (+3.56%) | 1,024,365 |
| 26 Apr 2016 | USD | 39.3 | 39.8 | 39.3 | 39.61 | 39.61 | +0.35 (+0.89%) | 305,781 |
| 25 Apr 2016 | USD | 39.6 | 39.85 | 39 | 39.26 | 39.26 | -0.34 (-0.86%) | 349,521 |
| 22 Apr 2016 | USD | 39.49 | 39.99 | 39.05 | 39.6 | 39.6 | -0.02 (-0.05%) | 434,506 |
| 21 Apr 2016 | USD | 39.22 | 40 | 39.16 | 39.62 | 39.62 | +0.44 (+1.12%) | 343,532 |
