| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | USD | 48.06 | 48.94 | 47.84 | 48.91 | 48.91 | +0.54 (+1.12%) | 2,049,100 |
| 6 Dec 2016 | USD | 48.3 | 48.53 | 47.91 | 48.37 | 48.37 | -0.1 (-0.21%) | 1,987,800 |
| 5 Dec 2016 | USD | 46.55 | 48.5 | 46.31 | 48.47 | 48.47 | +2.27 (+4.91%) | 3,012,100 |
| 2 Dec 2016 | USD | 46.32 | 46.53 | 46.03 | 46.2 | 46.2 | -0.03 (-0.06%) | 1,951,200 |
| 1 Dec 2016 | USD | 46.5 | 47.2 | 45.8 | 46.23 | 46.23 | -0.26 (-0.56%) | 2,461,500 |
| 30 Nov 2016 | USD | 47.56 | 47.74 | 46.4 | 46.49 | 46.49 | -1.22 (-2.56%) | 3,114,200 |
| 29 Nov 2016 | USD | 48.29 | 48.66 | 47.67 | 47.71 | 47.71 | -0.32 (-0.67%) | 1,576,400 |
| 28 Nov 2016 | USD | 48.72 | 48.75 | 47.57 | 48.03 | 48.03 | -0.88 (-1.80%) | 1,978,100 |
| 25 Nov 2016 | USD | 48.93 | 49.94 | 48.68 | 48.91 | 48.91 | +0.32 (+0.66%) | 1,095,300 |
| 24 Nov 2016 | USD | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 48.25 | 48.62 | 48.01 | 48.59 | 48.59 | +0.32 (+0.66%) | 2,047,900 |
| 22 Nov 2016 | USD | 48.25 | 49.56 | 48 | 48.27 | 48.27 | +0.13 (+0.27%) | 3,856,800 |
| 21 Nov 2016 | USD | 47.75 | 48.49 | 47.46 | 48.14 | 48.14 | +0.57 (+1.20%) | 2,356,100 |
| 18 Nov 2016 | USD | 48.43 | 48.46 | 47.5 | 47.57 | 47.57 | -1 (-2.06%) | 2,307,800 |
| 17 Nov 2016 | USD | 47.68 | 48.93 | 47.52 | 48.57 | 48.57 | +1.06 (+2.23%) | 3,418,500 |
| 16 Nov 2016 | USD | 46.97 | 47.85 | 46.76 | 47.51 | 47.51 | +0.61 (+1.30%) | 2,639,100 |
| 15 Nov 2016 | USD | 47.25 | 47.46 | 46.12 | 46.9 | 46.9 | -0.26 (-0.55%) | 4,176,600 |
| 14 Nov 2016 | USD | 49.43 | 50.2 | 47.01 | 47.16 | 47.16 | -2.54 (-5.11%) | 6,780,600 |
| 11 Nov 2016 | USD | 49.3 | 51 | 46.57 | 49.7 | 49.7 | -2.06 (-3.98%) | 15,547,100 |
| 10 Nov 2016 | USD | 51.06 | 52.33 | 50.76 | 51.76 | 51.76 | +1.58 (+3.15%) | 4,563,300 |
| 9 Nov 2016 | USD | 49.56 | 50.82 | 48.94 | 50.18 | 50.18 | -0.14 (-0.28%) | 2,959,300 |
| 8 Nov 2016 | USD | 50.26 | 51.04 | 49.95 | 50.32 | 50.32 | +0.02 (+0.04%) | 2,414,200 |
| 7 Nov 2016 | USD | 49.87 | 51.77 | 49.64 | 50.3 | 50.3 | +1.21 (+2.46%) | 3,857,700 |
| 4 Nov 2016 | USD | 48.28 | 49.99 | 48.25 | 49.09 | 49.09 | +0.85 (+1.76%) | 2,536,000 |
| 3 Nov 2016 | USD | 49.75 | 49.85 | 48.01 | 48.24 | 48.24 | -1.49 (-3.00%) | 2,972,000 |
| 2 Nov 2016 | USD | 49.99 | 51.18 | 49.57 | 49.73 | 49.73 | -0.64 (-1.27%) | 2,565,100 |
| 1 Nov 2016 | USD | 50.95 | 52.67 | 50.12 | 50.37 | 50.37 | -0.41 (-0.81%) | 4,172,000 |
| 31 Oct 2016 | USD | 50.23 | 51.28 | 50.01 | 50.78 | 50.78 | +0.66 (+1.32%) | 3,689,500 |
| 28 Oct 2016 | USD | 48.21 | 50.88 | 48.15 | 50.12 | 50.12 | +1.95 (+4.05%) | 5,556,000 |
| 27 Oct 2016 | USD | 48.77 | 49.04 | 47.97 | 48.17 | 48.17 | -0.39 (-0.80%) | 1,828,600 |
