| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | USD | 39.33 | 39.83 | 38.57 | 38.66 | 38.66 | -0.78 (-1.98%) | 362,331 |
| 1 Dec 2015 | USD | 39.63 | 40.19 | 38.7 | 39.44 | 39.44 | -0.18 (-0.45%) | 407,737 |
| 30 Nov 2015 | USD | 39.84 | 40.3 | 39.39 | 39.62 | 39.62 | +0.01 (+0.03%) | 212,615 |
| 27 Nov 2015 | USD | 39.7 | 39.85 | 39.3095 | 39.61 | 39.61 | -0.02 (-0.05%) | 49,745 |
| 26 Nov 2015 | USD | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 39.78 | 40.18 | 39.37 | 39.63 | 39.63 | -0.16 (-0.40%) | 205,294 |
| 24 Nov 2015 | USD | 38.67 | 39.83 | 38.585 | 39.79 | 39.79 | +0.85 (+2.18%) | 184,131 |
| 23 Nov 2015 | USD | 39.16 | 39.29 | 38.83 | 38.94 | 38.94 | -0.13 (-0.33%) | 274,578 |
| 20 Nov 2015 | USD | 38.9 | 39.336 | 38.74 | 39.07 | 39.07 | +0.36 (+0.93%) | 210,381 |
| 19 Nov 2015 | USD | 39.08 | 39.97 | 38.39 | 38.71 | 38.71 | -0.41 (-1.05%) | 209,494 |
| 18 Nov 2015 | USD | 38.79 | 39.37 | 38.52 | 39.12 | 39.12 | +0.35 (+0.90%) | 312,723 |
| 17 Nov 2015 | USD | 38.69 | 39 | 38.21 | 38.77 | 38.77 | +0.12 (+0.31%) | 167,429 |
| 16 Nov 2015 | USD | 38.15 | 38.65 | 37.78 | 38.65 | 38.65 | +0.64 (+1.68%) | 153,741 |
| 13 Nov 2015 | USD | 38.22 | 38.31 | 37.71 | 38.01 | 38.01 | -0.46 (-1.20%) | 232,806 |
| 12 Nov 2015 | USD | 39.66 | 39.87 | 38.41 | 38.47 | 38.47 | -1.29 (-3.24%) | 272,525 |
| 11 Nov 2015 | USD | 40.18 | 40.48 | 39.74 | 39.76 | 39.76 | -0.4 (-1.00%) | 118,330 |
| 10 Nov 2015 | USD | 40.07 | 40.49 | 39.49 | 40.16 | 40.16 | -0.06 (-0.15%) | 241,497 |
| 9 Nov 2015 | USD | 41.27 | 41.89 | 40 | 40.22 | 40.22 | -1.06 (-2.57%) | 357,366 |
| 6 Nov 2015 | USD | 40.74 | 42.16 | 40.45 | 41.28 | 41.28 | +0.35 (+0.86%) | 225,108 |
| 5 Nov 2015 | USD | 41.13 | 41.4 | 40.71 | 40.93 | 40.93 | -0.23 (-0.56%) | 194,994 |
| 4 Nov 2015 | USD | 41.37 | 41.66 | 40.86 | 41.16 | 41.16 | -0.25 (-0.60%) | 232,893 |
| 3 Nov 2015 | USD | 41.27 | 42.81 | 40.745 | 41.41 | 41.41 | +0.1 (+0.24%) | 307,634 |
| 2 Nov 2015 | USD | 41.27 | 41.8 | 40.645 | 41.31 | 41.31 | -0.25 (-0.60%) | 334,850 |
| 30 Oct 2015 | USD | 40.96 | 41.86 | 39.27 | 41.56 | 41.56 | +0.83 (+2.04%) | 754,000 |
| 29 Oct 2015 | USD | 38.99 | 41.069 | 38.99 | 40.73 | 40.73 | +2.08 (+5.38%) | 858,070 |
| 28 Oct 2015 | USD | 37.96 | 39.23 | 37.805 | 38.65 | 38.65 | +0.64 (+1.68%) | 518,152 |
| 27 Oct 2015 | USD | 38.85 | 38.85 | 37.7 | 38.01 | 38.01 | -1.01 (-2.59%) | 737,524 |
| 26 Oct 2015 | USD | 39.49 | 39.59 | 38.49 | 39.02 | 39.02 | -0.37 (-0.94%) | 255,415 |
| 23 Oct 2015 | USD | 38.55 | 39.42 | 38.27 | 39.39 | 39.39 | +1.24 (+3.25%) | 244,305 |
| 22 Oct 2015 | USD | 38.67 | 39.07 | 38.095 | 38.15 | 38.15 | -0.51 (-1.32%) | 361,809 |
