| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2016 | USD | 175.14 | 175.14 | 170.95 | 172.15 | 172.15 | -3.05 (-1.74%) | 88,779 |
| 9 Dec 2016 | USD | 176.08 | 177.3 | 174.79 | 175.2 | 175.2 | -1.32 (-0.75%) | 115,403 |
| 8 Dec 2016 | USD | 178.29 | 178.29 | 175.9 | 176.52 | 176.52 | -1.67 (-0.94%) | 115,458 |
| 7 Dec 2016 | USD | 176.21 | 178.23 | 174.34 | 178.19 | 178.19 | +3.54 (+2.03%) | 146,068 |
| 6 Dec 2016 | USD | 174.41 | 174.99 | 173.04 | 174.65 | 174.65 | +1.25 (+0.72%) | 53,097 |
| 5 Dec 2016 | USD | 171.64 | 173.73 | 171.36 | 173.4 | 173.4 | +2.19 (+1.28%) | 95,577 |
| 2 Dec 2016 | USD | 174.73 | 175.26 | 170.81 | 171.21 | 171.21 | -3.34 (-1.91%) | 69,021 |
| 1 Dec 2016 | USD | 174.57 | 175.26 | 173.28 | 174.55 | 174.55 | +0.91 (+0.52%) | 164,143 |
| 30 Nov 2016 | USD | 173.78 | 175.275 | 172.55 | 173.64 | 173.64 | +0.28 (+0.16%) | 104,551 |
| 29 Nov 2016 | USD | 173.45 | 174 | 172.16 | 173.36 | 173.36 | +0.07 (+0.04%) | 48,575 |
| 28 Nov 2016 | USD | 172.6 | 174.22 | 171.75 | 173.29 | 173.29 | -0.01 (-0.01%) | 66,665 |
| 25 Nov 2016 | USD | 172.21 | 173.49 | 171.74 | 173.3 | 173.3 | +0.93 (+0.54%) | 20,757 |
| 24 Nov 2016 | USD | 172.37 | 172.37 | 172.37 | 172.37 | 172.37 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 172.2 | 173.56 | 171.87 | 172.37 | 172.37 | -0.55 (-0.32%) | 56,474 |
| 22 Nov 2016 | USD | 174.25 | 174.31 | 171.12 | 172.92 | 172.92 | -0.58 (-0.33%) | 110,869 |
| 21 Nov 2016 | USD | 173.2 | 174.89 | 172.13 | 173.5 | 173.5 | +0.36 (+0.21%) | 138,807 |
| 18 Nov 2016 | USD | 174.95 | 175.815 | 172.91 | 173.14 | 173.14 | -2.61 (-1.49%) | 208,045 |
| 17 Nov 2016 | USD | 172.92 | 176.23 | 171.655 | 175.75 | 175.75 | +3.13 (+1.81%) | 236,480 |
| 16 Nov 2016 | USD | 171.24 | 173.05 | 171.24 | 172.62 | 172.62 | +0.46 (+0.27%) | 67,958 |
| 15 Nov 2016 | USD | 171.53 | 172.82 | 170.32 | 172.16 | 172.16 | +0.44 (+0.26%) | 245,407 |
| 14 Nov 2016 | USD | 172.01 | 172.86 | 171.58 | 171.72 | 171.72 | +0.14 (+0.08%) | 156,200 |
| 11 Nov 2016 | USD | 169.97 | 171.72 | 168.67 | 171.58 | 171.58 | +1.83 (+1.08%) | 151,806 |
| 10 Nov 2016 | USD | 168.51 | 170.99 | 167.8 | 169.75 | 169.75 | +1.76 (+1.05%) | 244,664 |
| 9 Nov 2016 | USD | 165.22 | 169.44 | 164.66 | 167.99 | 167.99 | +0.48 (+0.29%) | 179,401 |
| 8 Nov 2016 | USD | 164.69 | 168 | 164.56 | 167.51 | 167.51 | +2.4 (+1.45%) | 139,416 |
| 7 Nov 2016 | USD | 163.8 | 165.28 | 162 | 165.11 | 165.11 | +2.97 (+1.83%) | 204,007 |
| 4 Nov 2016 | USD | 164.49 | 168.45 | 161.93 | 162.14 | 162.14 | +0.68 (+0.42%) | 337,681 |
| 3 Nov 2016 | USD | 162.05 | 164.92 | 161.02 | 161.46 | 161.46 | -0.97 (-0.60%) | 174,494 |
| 2 Nov 2016 | USD | 163.74 | 164.12 | 161.91 | 162.43 | 162.43 | -1.64 (-1.00%) | 87,864 |
| 1 Nov 2016 | USD | 164.8 | 166.05 | 163.675 | 164.07 | 164.07 | -1.42 (-0.86%) | 115,733 |
