| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 76.52 | 76.52 | 75.59 | 75.8 | 75.8 | -0.89 (-1.16%) | 2,082,270 |
| 21 Dec 2016 | USD | 76.29 | 77.22 | 76.03 | 76.69 | 76.69 | +0.23 (+0.30%) | 960,249 |
| 20 Dec 2016 | USD | 76.25 | 76.56 | 75.68 | 76.46 | 76.46 | +0.38 (+0.50%) | 1,692,343 |
| 19 Dec 2016 | USD | 76.71 | 76.95 | 75.92 | 76.08 | 76.08 | -0.56 (-0.73%) | 1,740,481 |
| 16 Dec 2016 | USD | 77.55 | 77.74 | 76.27 | 76.64 | 76.64 | -0.71 (-0.92%) | 7,858,259 |
| 15 Dec 2016 | USD | 76.11 | 77.78 | 75.6 | 77.35 | 77.35 | +1.43 (+1.88%) | 2,132,676 |
| 14 Dec 2016 | USD | 75.23 | 76.6 | 75.03 | 75.92 | 75.92 | +0.58 (+0.77%) | 2,777,181 |
| 13 Dec 2016 | USD | 76.06 | 76.3926 | 75.3 | 75.34 | 75.34 | -0.44 (-0.58%) | 1,590,729 |
| 12 Dec 2016 | USD | 75.44 | 76.1 | 75.37 | 75.78 | 75.78 | +0.22 (+0.29%) | 1,813,280 |
| 9 Dec 2016 | USD | 75.12 | 75.72 | 74.98 | 75.56 | 75.56 | +0.44 (+0.59%) | 1,456,379 |
| 8 Dec 2016 | USD | 75.55 | 75.555 | 74.71 | 75.12 | 75.12 | -0.5 (-0.66%) | 1,787,429 |
| 7 Dec 2016 | USD | 74.73 | 75.66 | 73.97 | 75.62 | 75.62 | +0.11 (+0.15%) | 2,811,351 |
| 6 Dec 2016 | USD | 75.52 | 75.63 | 74.98 | 75.51 | 75.51 | +0.23 (+0.31%) | 1,812,374 |
| 5 Dec 2016 | USD | 75.55 | 75.77 | 75.11 | 75.28 | 75.28 | +0.28 (+0.37%) | 2,022,444 |
| 2 Dec 2016 | USD | 75.76 | 75.89 | 74.95 | 75 | 75 | -0.73 (-0.96%) | 1,742,652 |
| 1 Dec 2016 | USD | 77.17 | 77.2 | 75.39 | 75.73 | 75.73 | -1.46 (-1.89%) | 1,672,812 |
| 30 Nov 2016 | USD | 78.84 | 79.09 | 77.17 | 77.19 | 77.19 | -1.71 (-2.17%) | 1,867,090 |
| 29 Nov 2016 | USD | 78.85 | 79.105 | 78.56 | 78.9 | 78.9 | +0.23 (+0.29%) | 1,174,470 |
| 28 Nov 2016 | USD | 78.79 | 79 | 78.335 | 78.67 | 78.67 | -0.09 (-0.11%) | 1,303,000 |
| 25 Nov 2016 | USD | 79.06 | 79.23 | 78.56 | 78.76 | 78.76 | -0.24 (-0.30%) | 682,647 |
| 24 Nov 2016 | USD | 79 | 79 | 79 | 79 | 79 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 77.68 | 79 | 77.68 | 79 | 79 | +1.36 (+1.75%) | 2,044,889 |
| 22 Nov 2016 | USD | 77.46 | 77.769 | 76.98 | 77.64 | 77.64 | +0.11 (+0.14%) | 1,484,507 |
| 21 Nov 2016 | USD | 77.24 | 77.88 | 77.17 | 77.53 | 77.53 | +0.41 (+0.53%) | 1,506,744 |
| 18 Nov 2016 | USD | 75.95 | 77.56 | 75.8 | 77.12 | 77.12 | +1.25 (+1.65%) | 2,242,406 |
| 17 Nov 2016 | USD | 75.34 | 75.95 | 74.92 | 75.87 | 75.87 | +0.77 (+1.03%) | 1,800,451 |
| 16 Nov 2016 | USD | 74.75 | 75.225 | 74.44 | 75.1 | 75.1 | +0.36 (+0.48%) | 1,442,311 |
| 15 Nov 2016 | USD | 75.54 | 75.86 | 74.63 | 74.74 | 74.74 | -0.45 (-0.60%) | 1,909,508 |
| 14 Nov 2016 | USD | 76.45 | 76.975 | 74.81 | 75.19 | 75.19 | -1.13 (-1.48%) | 2,011,490 |
| 11 Nov 2016 | USD | 76.66 | 77.4 | 76.21 | 76.32 | 76.32 | -0.73 (-0.95%) | 1,732,011 |
