| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 77.18 | 77.89 | 76.79 | 76.84 | 76.84 | -0.39 (-0.50%) | 1,183,023 |
| 28 Sep 2016 | USD | 77.88 | 77.88 | 76.57 | 77.23 | 77.23 | -0.51 (-0.66%) | 1,702,718 |
| 27 Sep 2016 | USD | 76.98 | 77.77 | 76.86 | 77.74 | 77.74 | +0.87 (+1.13%) | 1,272,578 |
| 26 Sep 2016 | USD | 76.76 | 77.27 | 76.75 | 76.87 | 76.87 | -0.21 (-0.27%) | 943,679 |
| 23 Sep 2016 | USD | 77.02 | 77.41 | 77 | 77.08 | 77.08 | -0.44 (-0.57%) | 1,088,211 |
| 22 Sep 2016 | USD | 77.73 | 77.89 | 77 | 77.52 | 77.52 | +0.4 (+0.52%) | 1,370,889 |
| 21 Sep 2016 | USD | 76.86 | 77.28 | 76.075 | 77.12 | 77.12 | +0.55 (+0.72%) | 2,127,280 |
| 20 Sep 2016 | USD | 76.39 | 76.93 | 76.21 | 76.57 | 76.57 | +0.67 (+0.88%) | 1,978,825 |
| 19 Sep 2016 | USD | 75.92 | 76.15 | 75.45 | 75.9 | 75.9 | +0.81 (+1.08%) | 2,786,468 |
| 16 Sep 2016 | USD | 76.38 | 76.39 | 74.87 | 75.09 | 75.09 | -1.56 (-2.04%) | 12,346,470 |
| 15 Sep 2016 | USD | 75.91 | 76.97 | 75.5 | 76.65 | 76.65 | +0.59 (+0.78%) | 2,161,661 |
| 14 Sep 2016 | USD | 76.54 | 76.84 | 75.77 | 76.06 | 76.06 | -0.63 (-0.82%) | 2,751,358 |
| 13 Sep 2016 | USD | 77.34 | 77.68 | 76.62 | 76.69 | 76.69 | -1.36 (-1.74%) | 2,026,992 |
| 12 Sep 2016 | USD | 77.01 | 78.21 | 76.72 | 78.05 | 78.05 | +0.65 (+0.84%) | 2,129,734 |
| 9 Sep 2016 | USD | 78.84 | 79.305 | 77.39 | 77.4 | 77.4 | -1.86 (-2.35%) | 2,025,114 |
| 8 Sep 2016 | USD | 79.67 | 80.07 | 79.1 | 79.26 | 79.26 | -0.79 (-0.99%) | 2,070,645 |
| 7 Sep 2016 | USD | 80.39 | 80.39 | 79.66 | 80.05 | 80.05 | -0.36 (-0.45%) | 1,427,986 |
| 6 Sep 2016 | USD | 81.67 | 81.67 | 79.83 | 80.41 | 80.41 | -0.03 (-0.04%) | 1,808,436 |
| 5 Sep 2016 | USD | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 80 | 80.45 | 79.66 | 80.44 | 80.44 | +0.8 (+1.00%) | 1,615,465 |
| 1 Sep 2016 | USD | 79.41 | 79.79 | 79.05 | 79.64 | 79.64 | +0.31 (+0.39%) | 1,407,634 |
| 31 Aug 2016 | USD | 79.49 | 79.49 | 79.02 | 79.33 | 79.33 | -0.19 (-0.24%) | 1,314,953 |
| 30 Aug 2016 | USD | 79.51 | 79.7 | 79.22 | 79.52 | 79.52 | +0.14 (+0.18%) | 825,790 |
| 29 Aug 2016 | USD | 79.52 | 79.99 | 79.32 | 79.38 | 79.38 | -0.14 (-0.18%) | 1,117,917 |
| 26 Aug 2016 | USD | 79.85 | 80.35 | 79.09 | 79.52 | 79.52 | -0.09 (-0.11%) | 789,487 |
| 25 Aug 2016 | USD | 79.51 | 79.75 | 79.2 | 79.61 | 79.61 | +0.05 (+0.06%) | 1,031,758 |
| 24 Aug 2016 | USD | 79.95 | 80.1 | 79.26 | 79.56 | 79.56 | -0.51 (-0.64%) | 1,144,740 |
| 23 Aug 2016 | USD | 79.78 | 80.115 | 79.71 | 80.07 | 80.07 | +0.56 (+0.70%) | 891,154 |
| 22 Aug 2016 | USD | 79.21 | 79.52 | 78.97 | 79.51 | 79.51 | +0.23 (+0.29%) | 832,993 |
| 19 Aug 2016 | USD | 79.03 | 79.32 | 78.69 | 79.28 | 79.28 | +0.04 (+0.05%) | 1,417,066 |
