| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | USD | 72.24 | 73.38 | 72.195 | 72.56 | 72.56 | +0.47 (+0.65%) | 283,916 |
| 4 Oct 2016 | USD | 71.39 | 72.74 | 71.35 | 72.09 | 72.09 | +0.88 (+1.24%) | 245,701 |
| 3 Oct 2016 | USD | 70.95 | 71.88 | 70.01 | 71.21 | 71.21 | -0.15 (-0.21%) | 267,940 |
| 30 Sep 2016 | USD | 70.21 | 71.66 | 70.05 | 71.36 | 71.36 | +0.78 (+1.11%) | 235,125 |
| 29 Sep 2016 | USD | 72.02 | 72.28 | 70.575 | 70.58 | 70.58 | -1.65 (-2.28%) | 259,735 |
| 28 Sep 2016 | USD | 73.23 | 73.26 | 72.01 | 72.23 | 72.23 | -0.84 (-1.15%) | 213,173 |
| 27 Sep 2016 | USD | 72.66 | 73.48 | 72.66 | 73.07 | 73.07 | +0.15 (+0.21%) | 172,044 |
| 26 Sep 2016 | USD | 72.49 | 73.28 | 72.27 | 72.92 | 72.92 | +0.2 (+0.28%) | 319,493 |
| 23 Sep 2016 | USD | 72.16 | 72.77 | 72.16 | 72.72 | 72.72 | +0.39 (+0.54%) | 196,335 |
| 22 Sep 2016 | USD | 71.75 | 72.49 | 71.53 | 72.33 | 72.33 | +0.8 (+1.12%) | 192,415 |
| 21 Sep 2016 | USD | 70.29 | 71.6 | 70.21 | 71.53 | 71.53 | +1.45 (+2.07%) | 339,000 |
| 20 Sep 2016 | USD | 72.16 | 72.79 | 70.02 | 70.08 | 70.08 | -2.8 (-3.84%) | 373,026 |
| 19 Sep 2016 | USD | 72.61 | 73.19 | 72.4 | 72.88 | 72.88 | -0.12 (-0.16%) | 243,647 |
| 16 Sep 2016 | USD | 73.85 | 74 | 72.96 | 73 | 73 | -0.94 (-1.27%) | 406,760 |
| 15 Sep 2016 | USD | 72.2 | 74.22 | 72 | 73.94 | 73.94 | +1.57 (+2.17%) | 226,310 |
| 14 Sep 2016 | USD | 72.22 | 72.74 | 72.1 | 72.37 | 72.37 | -0.15 (-0.21%) | 182,910 |
| 13 Sep 2016 | USD | 73.26 | 73.53 | 72.23 | 72.52 | 72.52 | -0.87 (-1.19%) | 210,323 |
| 12 Sep 2016 | USD | 72.96 | 73.8 | 72.72 | 73.39 | 73.39 | +0.45 (+0.62%) | 241,389 |
| 9 Sep 2016 | USD | 74.28 | 74.42 | 72.94 | 72.94 | 72.94 | -1.61 (-2.16%) | 224,726 |
| 8 Sep 2016 | USD | 75.5 | 76.34 | 74.43 | 74.55 | 74.55 | -1.19 (-1.57%) | 400,349 |
| 7 Sep 2016 | USD | 73.96 | 75.94 | 73.29 | 75.74 | 75.74 | +1.29 (+1.73%) | 445,056 |
| 6 Sep 2016 | USD | 73.92 | 74.57 | 73.57 | 74.45 | 74.45 | +0.5 (+0.68%) | 224,370 |
| 5 Sep 2016 | USD | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 73.46 | 74.34 | 73.315 | 73.95 | 73.95 | +0.66 (+0.90%) | 206,435 |
| 1 Sep 2016 | USD | 72.97 | 73.77 | 72.7 | 73.29 | 73.29 | +0.17 (+0.23%) | 177,776 |
| 31 Aug 2016 | USD | 72.91 | 73.78 | 72.91 | 73.12 | 73.12 | 0.0 (0.0%) | 275,484 |
| 30 Aug 2016 | USD | 73.36 | 73.83 | 72.95 | 73.12 | 73.12 | -0.42 (-0.57%) | 150,560 |
| 29 Aug 2016 | USD | 73.53 | 74.38 | 73.51 | 73.54 | 73.54 | +0.02 (+0.03%) | 161,070 |
| 26 Aug 2016 | USD | 74.36 | 74.75 | 73.48 | 73.52 | 73.52 | -0.96 (-1.29%) | 199,278 |
| 25 Aug 2016 | USD | 73.89 | 74.76 | 73.66 | 74.48 | 74.48 | +0.83 (+1.13%) | 308,024 |
