| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 54.97 | 54.97 | 53.92 | 54.12 | 45.2887 | -0.93 (-1.69%) | 1,469,792 |
| 20 Dec 2016 | USD | 55.24 | 55.46 | 54.81 | 55.05 | 46.0669 | +0.09 (+0.16%) | 1,187,882 |
| 19 Dec 2016 | USD | 54.81 | 55.03 | 54.39 | 54.96 | 45.9916 | +0.13 (+0.24%) | 1,169,327 |
| 16 Dec 2016 | USD | 54.86 | 55.02 | 54.4 | 54.83 | 45.8828 | +0.02 (+0.04%) | 2,646,114 |
| 15 Dec 2016 | USD | 54.21 | 55.29 | 53.93 | 54.81 | 45.8661 | +0.56 (+1.03%) | 1,578,075 |
| 14 Dec 2016 | USD | 53.89 | 55.335 | 53.87 | 54.25 | 45.3975 | +0.4 (+0.74%) | 1,559,674 |
| 13 Dec 2016 | USD | 54.28 | 54.45 | 53.25 | 53.85 | 45.0628 | -0.14 (-0.26%) | 2,752,022 |
| 12 Dec 2016 | USD | 53.88 | 54.37 | 53.74 | 53.99 | 45.1799 | -0.01 (-0.02%) | 1,533,237 |
| 9 Dec 2016 | USD | 53.51 | 54.16 | 53.32 | 54 | 45.1883 | +0.32 (+0.60%) | 1,441,365 |
| 8 Dec 2016 | USD | 54.37 | 54.46 | 53.435 | 53.68 | 44.9205 | -0.56 (-1.03%) | 2,203,150 |
| 7 Dec 2016 | USD | 54 | 54.405 | 53.41 | 54.24 | 45.3891 | +0.24 (+0.44%) | 3,285,698 |
| 6 Dec 2016 | USD | 53.97 | 54.12 | 53.54 | 54 | 45.1883 | +0.09 (+0.17%) | 2,281,347 |
| 5 Dec 2016 | USD | 54.77 | 54.89 | 53.57 | 53.91 | 45.113 | -0.57 (-1.05%) | 1,420,805 |
| 2 Dec 2016 | USD | 54.29 | 55.03 | 54.01 | 54.48 | 45.59 | +0.29 (+0.54%) | 2,545,434 |
| 1 Dec 2016 | USD | 55.14 | 55.21 | 53.9998 | 54.19 | 45.3473 | -0.8 (-1.45%) | 3,325,307 |
| 30 Nov 2016 | USD | 55.65 | 56.155 | 54.8 | 54.99 | 46.0167 | -0.29 (-0.52%) | 4,718,924 |
| 29 Nov 2016 | USD | 55.36 | 55.98 | 55.21 | 55.28 | 46.2594 | -0.31 (-0.56%) | 1,077,962 |
| 28 Nov 2016 | USD | 56.08 | 56.24 | 55.32 | 55.59 | 46.5188 | -0.38 (-0.68%) | 1,054,130 |
| 25 Nov 2016 | USD | 56.08 | 56.15 | 55.45 | 55.97 | 46.8368 | +0.17 (+0.30%) | 489,276 |
| 24 Nov 2016 | USD | 55.8 | 55.8 | 55.8 | 55.8 | 46.6946 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 55.61 | 55.93 | 55.27 | 55.8 | 46.6946 | +0.43 (+0.78%) | 1,052,992 |
| 22 Nov 2016 | USD | 54.74 | 55.77 | 54.56 | 55.37 | 46.3347 | +0.54 (+0.98%) | 1,333,194 |
| 21 Nov 2016 | USD | 54.25 | 55.16 | 54 | 54.83 | 45.8828 | +0.2 (+0.37%) | 1,391,314 |
| 18 Nov 2016 | USD | 54.48 | 54.75 | 54.09 | 54.63 | 45.7155 | +0.13 (+0.24%) | 1,214,944 |
| 17 Nov 2016 | USD | 54.38 | 54.66 | 53.92 | 54.5 | 45.6067 | +0.06 (+0.11%) | 933,070 |
| 16 Nov 2016 | USD | 53.79 | 54.455 | 53.71 | 54.44 | 45.5565 | +0.32 (+0.59%) | 1,533,521 |
| 15 Nov 2016 | USD | 53.94 | 54.45 | 53.69 | 54.12 | 45.2887 | +0.3 (+0.56%) | 1,703,435 |
| 14 Nov 2016 | USD | 53.66 | 54.06 | 53.49 | 53.82 | 45.0377 | +0.42 (+0.79%) | 2,630,365 |
| 11 Nov 2016 | USD | 54.09 | 54.74 | 53.28 | 53.4 | 44.6862 | -0.8 (-1.48%) | 1,431,376 |
| 10 Nov 2016 | USD | 53.95 | 55.34 | 53.695 | 54.2 | 45.3556 | +0.74 (+1.38%) | 1,796,173 |
