| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2015 | USD | 44.79 | 45.26 | 44.4 | 44.86 | 44.86 | +0.06 (+0.13%) | 948,376 |
| 15 Sep 2015 | USD | 44.92 | 45.155 | 44.65 | 44.8 | 44.8 | +0.07 (+0.16%) | 917,268 |
| 14 Sep 2015 | USD | 46.07 | 46.35 | 44.49 | 44.73 | 44.73 | -1.36 (-2.95%) | 1,526,603 |
| 11 Sep 2015 | USD | 45.65 | 46.13 | 45.24 | 46.09 | 46.09 | -0.01 (-0.02%) | 1,073,834 |
| 10 Sep 2015 | USD | 46.38 | 46.82 | 45.93 | 46.1 | 46.1 | -0.43 (-0.92%) | 937,780 |
| 9 Sep 2015 | USD | 47.35 | 47.67 | 46.44 | 46.53 | 46.53 | -0.85 (-1.79%) | 889,920 |
| 8 Sep 2015 | USD | 46.84 | 47.57 | 46.59 | 47.38 | 47.38 | +1.31 (+2.84%) | 1,136,863 |
| 7 Sep 2015 | USD | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 45.44 | 46.3 | 45.44 | 46.07 | 46.07 | +0.14 (+0.30%) | 906,679 |
| 3 Sep 2015 | USD | 45.56 | 46.32 | 45.33 | 45.93 | 45.93 | +0.4 (+0.88%) | 632,009 |
| 2 Sep 2015 | USD | 45.59 | 46 | 45.17 | 45.53 | 45.53 | +0.38 (+0.84%) | 941,966 |
| 1 Sep 2015 | USD | 45.82 | 46.45 | 44.94 | 45.15 | 45.15 | -1.65 (-3.53%) | 1,113,292 |
| 31 Aug 2015 | USD | 46.27 | 46.97 | 46.09 | 46.8 | 46.8 | +0.47 (+1.01%) | 1,464,327 |
| 28 Aug 2015 | USD | 45.96 | 46.96 | 45.86 | 46.33 | 46.33 | +0.35 (+0.76%) | 1,363,117 |
| 27 Aug 2015 | USD | 45.83 | 46.47 | 45.04 | 45.98 | 45.98 | +0.58 (+1.28%) | 1,769,498 |
| 26 Aug 2015 | USD | 45.32 | 45.69 | 44.16 | 45.4 | 45.4 | +0.99 (+2.23%) | 1,435,103 |
| 25 Aug 2015 | USD | 46.29 | 46.65 | 44.4 | 44.41 | 44.41 | -0.73 (-1.62%) | 1,263,524 |
| 24 Aug 2015 | USD | 43.05 | 46.25 | 43.05 | 45.14 | 45.14 | -1.11 (-2.40%) | 1,894,374 |
| 21 Aug 2015 | USD | 46.99 | 47.62 | 46.22 | 46.25 | 46.25 | -1.62 (-3.38%) | 1,103,745 |
| 20 Aug 2015 | USD | 48.71 | 48.94 | 47.81 | 47.87 | 47.87 | -1.13 (-2.31%) | 875,253 |
| 19 Aug 2015 | USD | 49.06 | 49.49 | 48.45 | 49 | 49 | -0.5 (-1.01%) | 918,300 |
| 18 Aug 2015 | USD | 50.25 | 50.46 | 49.45 | 49.5 | 49.5 | -0.66 (-1.32%) | 986,610 |
| 17 Aug 2015 | USD | 49.55 | 50.16 | 49.28 | 50.16 | 50.16 | +0.27 (+0.54%) | 594,476 |
| 14 Aug 2015 | USD | 49.41 | 50.07 | 49.26 | 49.89 | 49.89 | +0.35 (+0.71%) | 854,962 |
| 13 Aug 2015 | USD | 50.09 | 50.25 | 49.52 | 49.54 | 49.54 | -0.58 (-1.16%) | 1,033,778 |
| 12 Aug 2015 | USD | 50.03 | 50.35 | 49.34 | 50.12 | 50.12 | -0.39 (-0.77%) | 1,125,767 |
| 11 Aug 2015 | USD | 50.29 | 50.8 | 50.15 | 50.51 | 50.51 | -0.07 (-0.14%) | 835,470 |
| 10 Aug 2015 | USD | 50.5 | 50.89 | 50.42 | 50.58 | 50.58 | +0.49 (+0.98%) | 711,735 |
| 7 Aug 2015 | USD | 50.11 | 50.5 | 49.17 | 50.09 | 50.09 | -0.22 (-0.44%) | 1,320,936 |
| 6 Aug 2015 | USD | 50.87 | 51.36 | 49.84 | 50.31 | 50.31 | -0.62 (-1.22%) | 1,349,164 |
