| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 54.04 | 54.2682 | 53.83 | 53.92 | 53.92 | -0.26 (-0.48%) | 57,728 |
| 27 Dec 2016 | USD | 54 | 54.29 | 54 | 54.18 | 54.18 | +0.21 (+0.39%) | 41,455 |
| 26 Dec 2016 | USD | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 53.95 | 54.06 | 53.9104 | 53.97 | 53.97 | -0.19 (-0.35%) | 94,462 |
| 22 Dec 2016 | USD | 54.31 | 54.43 | 54.12 | 54.16 | 54.16 | -0.12 (-0.22%) | 123,667 |
| 21 Dec 2016 | USD | 54.22 | 54.36 | 54.17 | 54.28 | 54.28 | +0.4 (+0.74%) | 187,499 |
| 20 Dec 2016 | USD | 53.75 | 53.9 | 53.5958 | 53.88 | 53.88 | +0.11 (+0.20%) | 109,857 |
| 19 Dec 2016 | USD | 53.91 | 54.0615 | 53.735 | 53.77 | 53.77 | +0.03 (+0.06%) | 140,542 |
| 16 Dec 2016 | USD | 53.69 | 54 | 53.68 | 53.74 | 53.74 | +0.25 (+0.47%) | 114,439 |
| 15 Dec 2016 | USD | 53.58 | 53.66 | 53.38 | 53.49 | 53.49 | -0.26 (-0.48%) | 149,331 |
| 14 Dec 2016 | USD | 54.45 | 54.63 | 53.64 | 53.75 | 53.75 | -0.7 (-1.29%) | 209,219 |
| 13 Dec 2016 | USD | 54.4 | 54.66 | 54.4 | 54.45 | 54.45 | +0.21 (+0.39%) | 122,606 |
| 12 Dec 2016 | USD | 54.2 | 54.4 | 54.1493 | 54.24 | 54.24 | +0.07 (+0.13%) | 68,167 |
| 9 Dec 2016 | USD | 53.96 | 54.2004 | 53.92 | 54.17 | 54.17 | +0.104 (+0.19%) | 189,590 |
| 8 Dec 2016 | USD | 53.98 | 54.17 | 53.8682 | 54.066 | 54.066 | -0.124 (-0.23%) | 78,445 |
| 7 Dec 2016 | USD | 53.65 | 54.35 | 53.65 | 54.19 | 54.19 | +0.63 (+1.18%) | 56,332 |
| 6 Dec 2016 | USD | 53.27 | 53.61 | 53.27 | 53.56 | 53.56 | +0.51 (+0.96%) | 81,690 |
| 5 Dec 2016 | USD | 52.74 | 53.1399 | 52.74 | 53.05 | 53.05 | +0.77 (+1.47%) | 106,048 |
| 2 Dec 2016 | USD | 52.1 | 52.43 | 52.1 | 52.28 | 52.28 | -0.08 (-0.15%) | 188,144 |
| 1 Dec 2016 | USD | 52.32 | 52.43 | 52.2 | 52.36 | 52.36 | +0.188 (+0.36%) | 130,034 |
| 30 Nov 2016 | USD | 52.19 | 52.2683 | 52.03 | 52.1724 | 52.1724 | -0.028 (-0.05%) | 144,109 |
| 29 Nov 2016 | USD | 51.88 | 52.36 | 51.87 | 52.2001 | 52.2001 | +0.4 (+0.77%) | 211,969 |
| 28 Nov 2016 | USD | 51.88 | 51.9776 | 51.8 | 51.8 | 51.8 | -0.54 (-1.03%) | 135,796 |
| 25 Nov 2016 | USD | 52.28 | 52.41 | 52.2551 | 52.34 | 52.34 | +0.22 (+0.42%) | 57,416 |
| 24 Nov 2016 | USD | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 51.88 | 52.2 | 51.86 | 52.12 | 52.12 | -0.5 (-0.95%) | 98,775 |
| 22 Nov 2016 | USD | 52.45 | 52.635 | 52.4092 | 52.62 | 52.62 | +0.33 (+0.63%) | 156,760 |
| 21 Nov 2016 | USD | 52.04 | 52.29 | 52.03 | 52.29 | 52.29 | +0.2 (+0.38%) | 82,999 |
| 18 Nov 2016 | USD | 52.11 | 52.1842 | 51.941 | 52.09 | 52.09 | +0.02 (+0.04%) | 97,889 |
| 17 Nov 2016 | USD | 52.13 | 52.2408 | 51.93 | 52.07 | 52.07 | +0.04 (+0.08%) | 144,032 |
