| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | USD | 55.93 | 56.84 | 55.12 | 56.32 | 56.32 | +0.67 (+1.20%) | 205,334 |
| 1 Dec 2015 | USD | 53.57 | 55.89 | 52.73 | 55.65 | 55.65 | +1.44 (+2.66%) | 249,382 |
| 30 Nov 2015 | USD | 55.88 | 56.13 | 54.17 | 54.21 | 54.21 | -1.69 (-3.02%) | 265,546 |
| 27 Nov 2015 | USD | 55.5 | 55.98 | 55.27 | 55.9 | 55.9 | +0.46 (+0.83%) | 179,079 |
| 26 Nov 2015 | USD | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 54.49 | 56.22 | 54.14 | 55.44 | 55.44 | +0.84 (+1.54%) | 346,239 |
| 24 Nov 2015 | USD | 53.7 | 55 | 53.39 | 54.6 | 54.6 | +0.67 (+1.24%) | 258,207 |
| 23 Nov 2015 | USD | 53.26 | 54.75 | 52.86 | 53.93 | 53.93 | +0.76 (+1.43%) | 430,400 |
| 20 Nov 2015 | USD | 53 | 53.68 | 52.38 | 53.17 | 53.17 | +0.2 (+0.38%) | 210,685 |
| 19 Nov 2015 | USD | 52.9 | 53.78 | 52.63 | 52.97 | 52.97 | +0.06 (+0.11%) | 382,591 |
| 18 Nov 2015 | USD | 52.42 | 53.03 | 51.32 | 52.91 | 52.91 | +0.44 (+0.84%) | 862,050 |
| 17 Nov 2015 | USD | 52.41 | 52.98 | 52 | 52.47 | 52.47 | +0.32 (+0.61%) | 168,023 |
| 16 Nov 2015 | USD | 52.3 | 52.7 | 51.54 | 52.15 | 52.15 | -0.34 (-0.65%) | 189,780 |
| 13 Nov 2015 | USD | 53.06 | 53.19 | 51.93 | 52.49 | 52.49 | -0.54 (-1.02%) | 277,264 |
| 12 Nov 2015 | USD | 51.66 | 53.23 | 50.78 | 53.03 | 53.03 | +1.33 (+2.57%) | 384,743 |
| 11 Nov 2015 | USD | 53.19 | 53.38 | 51.57 | 51.7 | 51.7 | -1.29 (-2.43%) | 316,844 |
| 10 Nov 2015 | USD | 51.4 | 53.33 | 51.01 | 52.99 | 52.99 | +0.04 (+0.08%) | 308,326 |
| 9 Nov 2015 | USD | 52.38 | 53.39 | 51.54 | 52.95 | 52.95 | +0.01 (+0.02%) | 696,258 |
| 6 Nov 2015 | USD | 51.5 | 53.4 | 50.48 | 52.94 | 52.94 | -0.7 (-1.30%) | 585,879 |
| 5 Nov 2015 | USD | 54.51 | 58.42 | 50.46 | 53.64 | 53.64 | +0.53 (+1.00%) | 654,947 |
| 4 Nov 2015 | USD | 52.18 | 53.57 | 52.125 | 53.11 | 53.11 | +1 (+1.92%) | 445,876 |
| 3 Nov 2015 | USD | 52.38 | 52.44 | 51.09 | 52.11 | 52.11 | -0.31 (-0.59%) | 331,016 |
| 2 Nov 2015 | USD | 51.72 | 52.9199 | 49.73 | 52.42 | 52.42 | +0.54 (+1.04%) | 375,876 |
| 30 Oct 2015 | USD | 50.93 | 52.99 | 50.72 | 51.88 | 51.88 | +1.08 (+2.13%) | 376,396 |
| 29 Oct 2015 | USD | 50.12 | 51.5 | 50.07 | 50.8 | 50.8 | +0.67 (+1.34%) | 231,116 |
| 28 Oct 2015 | USD | 49.34 | 50.62 | 48.84 | 50.13 | 50.13 | +1.15 (+2.35%) | 353,767 |
| 27 Oct 2015 | USD | 49.5 | 49.97 | 48.61 | 48.98 | 48.98 | -0.68 (-1.37%) | 223,614 |
| 26 Oct 2015 | USD | 49.41 | 50 | 48.72 | 49.66 | 49.66 | +0.31 (+0.63%) | 247,964 |
| 23 Oct 2015 | USD | 48.98 | 49.97 | 48.48 | 49.35 | 49.35 | +0.62 (+1.27%) | 197,776 |
| 22 Oct 2015 | USD | 47.88 | 49.38 | 47.52 | 48.73 | 48.73 | +1.17 (+2.46%) | 115,854 |
