| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 66.66 | 66.94 | 64.42 | 64.58 | 64.58 | -2.39 (-3.57%) | 2,005,120 |
| 21 Dec 2016 | USD | 67.24 | 67.8937 | 66.54 | 66.97 | 66.97 | -0.62 (-0.92%) | 1,132,855 |
| 20 Dec 2016 | USD | 66.61 | 68 | 66.47 | 67.59 | 67.59 | +0.89 (+1.33%) | 1,268,347 |
| 19 Dec 2016 | USD | 66 | 67.44 | 65.75 | 66.7 | 66.7 | +0.28 (+0.42%) | 1,393,305 |
| 16 Dec 2016 | USD | 67.18 | 67.7 | 65.86 | 66.42 | 66.42 | -0.89 (-1.32%) | 2,483,945 |
| 15 Dec 2016 | USD | 69 | 69 | 66.92 | 67.31 | 67.31 | -1.33 (-1.94%) | 1,679,240 |
| 14 Dec 2016 | USD | 68.09 | 69.21 | 68.01 | 68.64 | 68.64 | +0.16 (+0.23%) | 1,725,386 |
| 13 Dec 2016 | USD | 69.89 | 70.74 | 68.42 | 68.48 | 68.48 | -1.23 (-1.76%) | 2,492,407 |
| 12 Dec 2016 | USD | 69.37 | 70.03 | 68.75 | 69.71 | 69.71 | +0.41 (+0.59%) | 2,340,197 |
| 9 Dec 2016 | USD | 68.84 | 69.71 | 68.25 | 69.3 | 69.3 | +0.46 (+0.67%) | 3,596,972 |
| 8 Dec 2016 | USD | 70.51 | 72.7 | 68.72 | 68.84 | 68.84 | +9 (+15.04%) | 16,476,051 |
| 7 Dec 2016 | USD | 57.52 | 60.12 | 57.45 | 59.84 | 59.84 | +2.6 (+4.54%) | 7,165,103 |
| 6 Dec 2016 | USD | 57.62 | 58.34 | 56.73 | 57.24 | 57.24 | +0.12 (+0.21%) | 2,262,134 |
| 5 Dec 2016 | USD | 55.66 | 57.99 | 55.65 | 57.12 | 57.12 | +1.81 (+3.27%) | 4,913,954 |
| 2 Dec 2016 | USD | 54.75 | 56.45 | 54.27 | 55.31 | 55.31 | -1.22 (-2.16%) | 2,692,571 |
| 1 Dec 2016 | USD | 56.76 | 58.08 | 56.45 | 56.53 | 56.53 | -0.46 (-0.81%) | 1,524,926 |
| 30 Nov 2016 | USD | 58.48 | 59.48 | 56.92 | 56.99 | 56.99 | -1.33 (-2.28%) | 1,986,615 |
| 29 Nov 2016 | USD | 57.48 | 58.75 | 57.09 | 58.32 | 58.32 | +1.11 (+1.94%) | 2,858,170 |
| 28 Nov 2016 | USD | 57.7 | 58.09 | 56.6 | 57.21 | 57.21 | -0.78 (-1.35%) | 1,522,799 |
| 25 Nov 2016 | USD | 58.44 | 58.56 | 57.705 | 57.99 | 57.99 | +0.08 (+0.14%) | 483,004 |
| 24 Nov 2016 | USD | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 57.91 | 58.98 | 57.5 | 57.91 | 57.91 | -0.33 (-0.57%) | 1,301,521 |
| 22 Nov 2016 | USD | 55.9 | 58.42 | 55.6 | 58.24 | 58.24 | +2.44 (+4.37%) | 2,800,061 |
| 21 Nov 2016 | USD | 54.97 | 56.26 | 54.8312 | 55.8 | 55.8 | +1.19 (+2.18%) | 2,404,687 |
| 18 Nov 2016 | USD | 57.57 | 57.86 | 54.5 | 54.61 | 54.61 | -2.93 (-5.09%) | 3,072,705 |
| 17 Nov 2016 | USD | 56.51 | 57.88 | 56.32 | 57.54 | 57.54 | +0.87 (+1.54%) | 1,198,019 |
| 16 Nov 2016 | USD | 55.3 | 56.75 | 55.13 | 56.67 | 56.67 | -0.14 (-0.25%) | 1,834,299 |
| 15 Nov 2016 | USD | 58.12 | 58.46 | 56.53 | 56.81 | 56.81 | -1.02 (-1.76%) | 1,816,087 |
| 14 Nov 2016 | USD | 58.06 | 58.519 | 57.35 | 57.83 | 57.83 | -0.01 (-0.02%) | 1,288,803 |
| 11 Nov 2016 | USD | 57.07 | 57.92 | 56.83 | 57.84 | 57.84 | +0.78 (+1.37%) | 979,998 |
