| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | USD | 43.94 | 44.275 | 43.28 | 43.39 | 43.39 | -0.16 (-0.37%) | 1,077,648 |
| 3 Oct 2016 | USD | 43.43 | 43.79 | 43.26 | 43.55 | 43.55 | +0.04 (+0.09%) | 391,692 |
| 30 Sep 2016 | USD | 43.58 | 43.81 | 42.67 | 43.51 | 43.51 | +0.62 (+1.45%) | 831,320 |
| 29 Sep 2016 | USD | 42.61 | 43.2 | 41.54 | 42.89 | 42.89 | -0.07 (-0.16%) | 705,422 |
| 28 Sep 2016 | USD | 42.83 | 43.47 | 42.1804 | 42.96 | 42.96 | +0.4 (+0.94%) | 791,334 |
| 27 Sep 2016 | USD | 40.51 | 42.65 | 40.46 | 42.56 | 42.56 | +2.05 (+5.06%) | 1,009,095 |
| 26 Sep 2016 | USD | 40.38 | 40.8199 | 40 | 40.51 | 40.51 | -0.35 (-0.86%) | 465,988 |
| 23 Sep 2016 | USD | 42.13 | 42.13 | 40.8006 | 40.86 | 40.86 | -1.25 (-2.97%) | 818,024 |
| 22 Sep 2016 | USD | 41.86 | 42.5 | 41.39 | 42.11 | 42.11 | +0.87 (+2.11%) | 1,205,064 |
| 21 Sep 2016 | USD | 40.77 | 41.4 | 40.2 | 41.24 | 41.24 | +0.97 (+2.41%) | 739,335 |
| 20 Sep 2016 | USD | 41.11 | 41.35 | 40 | 40.27 | 40.27 | -0.54 (-1.32%) | 717,175 |
| 19 Sep 2016 | USD | 40.81 | 41.86 | 40.59 | 40.81 | 40.81 | +0.52 (+1.29%) | 1,106,499 |
| 16 Sep 2016 | USD | 40.152 | 40.6 | 39.1 | 40.29 | 40.29 | +0.22 (+0.55%) | 1,227,400 |
| 15 Sep 2016 | USD | 39.52 | 40.21 | 39.2 | 40.07 | 40.07 | +0.75 (+1.91%) | 1,023,071 |
| 14 Sep 2016 | USD | 39.13 | 39.5 | 38.702 | 39.32 | 39.32 | +0.39 (+1.00%) | 1,105,463 |
| 13 Sep 2016 | USD | 39.08 | 40.3599 | 38.47 | 38.93 | 38.93 | -0.94 (-2.36%) | 893,320 |
| 12 Sep 2016 | USD | 38.14 | 40.08 | 37.9 | 39.87 | 39.87 | +1.28 (+3.32%) | 1,244,436 |
| 9 Sep 2016 | USD | 40.71 | 40.79 | 38.58 | 38.59 | 38.59 | -2.36 (-5.76%) | 1,071,809 |
| 8 Sep 2016 | USD | 41.12 | 41.18 | 40.5 | 40.95 | 40.95 | -0.23 (-0.56%) | 1,032,367 |
| 7 Sep 2016 | USD | 41.79 | 41.94 | 40.695 | 41.18 | 41.18 | -0.55 (-1.32%) | 2,917,326 |
| 6 Sep 2016 | USD | 42.65 | 43.05 | 41.3 | 41.73 | 41.73 | -1.8 (-4.14%) | 2,210,267 |
| 5 Sep 2016 | USD | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 43.63 | 43.77 | 43 | 43.53 | 43.53 | +0.31 (+0.72%) | 519,442 |
| 1 Sep 2016 | USD | 42.98 | 43.28 | 42.28 | 43.22 | 43.22 | +0.15 (+0.35%) | 785,610 |
| 31 Aug 2016 | USD | 42.81 | 43.24 | 42.35 | 43.07 | 43.07 | -0.09 (-0.21%) | 555,453 |
| 30 Aug 2016 | USD | 43 | 43.45 | 42.63 | 43.16 | 43.16 | +1.17 (+2.79%) | 799,954 |
| 29 Aug 2016 | USD | 42.14 | 42.64 | 41.94 | 41.99 | 41.99 | -0.15 (-0.36%) | 431,688 |
| 26 Aug 2016 | USD | 42.21 | 42.52 | 41.75 | 42.14 | 42.14 | +0.03 (+0.07%) | 407,344 |
| 25 Aug 2016 | USD | 41.78 | 42.379 | 41.02 | 42.11 | 42.11 | -0.28 (-0.66%) | 1,018,864 |
| 24 Aug 2016 | USD | 43.5 | 43.76 | 42.3 | 42.39 | 42.39 | -1.27 (-2.91%) | 611,463 |
