| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 42.88 | 43.27 | 42.68 | 42.94 | 42.94 | +0.15 (+0.35%) | 641,218 |
| 22 Dec 2016 | USD | 42.77 | 43.01 | 42.5301 | 42.79 | 42.79 | -0.13 (-0.30%) | 1,065,880 |
| 21 Dec 2016 | USD | 43.25 | 43.81 | 42.85 | 42.92 | 42.92 | -0.28 (-0.65%) | 878,301 |
| 20 Dec 2016 | USD | 43.15 | 43.61 | 42.87 | 43.2 | 43.2 | -0.05 (-0.12%) | 1,279,967 |
| 19 Dec 2016 | USD | 42.78 | 43.5 | 42.6901 | 43.25 | 43.25 | +0.9 (+2.13%) | 1,613,463 |
| 16 Dec 2016 | USD | 41.58 | 42.75 | 41.58 | 42.35 | 42.35 | +0.98 (+2.37%) | 2,372,193 |
| 15 Dec 2016 | USD | 42.14 | 42.49 | 41.15 | 41.37 | 41.37 | -0.7 (-1.66%) | 1,680,912 |
| 14 Dec 2016 | USD | 43.63 | 43.91 | 42.02 | 42.07 | 42.07 | -1.38 (-3.18%) | 1,183,892 |
| 13 Dec 2016 | USD | 43.92 | 44.26 | 43.13 | 43.45 | 43.45 | -0.24 (-0.55%) | 950,869 |
| 12 Dec 2016 | USD | 43.11 | 43.76 | 43.11 | 43.69 | 43.69 | +0.37 (+0.85%) | 1,044,675 |
| 9 Dec 2016 | USD | 43.26 | 43.704 | 43.1 | 43.32 | 43.32 | +0.08 (+0.19%) | 882,700 |
| 8 Dec 2016 | USD | 42.73 | 43.44 | 42.5 | 43.24 | 43.24 | +0.15 (+0.35%) | 1,125,792 |
| 7 Dec 2016 | USD | 42.23 | 43.16 | 42.23 | 43.09 | 43.09 | +0.96 (+2.28%) | 1,260,653 |
| 6 Dec 2016 | USD | 42.01 | 42.64 | 41.94 | 42.13 | 42.13 | +0.22 (+0.52%) | 1,227,726 |
| 5 Dec 2016 | USD | 41.93 | 42.18 | 41.36 | 41.91 | 41.91 | -0.17 (-0.40%) | 1,391,261 |
| 2 Dec 2016 | USD | 41.85 | 43.11 | 41.755 | 42.08 | 42.08 | +0.49 (+1.18%) | 1,549,592 |
| 1 Dec 2016 | USD | 42.7 | 42.72 | 41.155 | 41.59 | 41.59 | -1.09 (-2.55%) | 1,950,532 |
| 30 Nov 2016 | USD | 42.66 | 42.82 | 41.735 | 42.68 | 42.68 | -0.31 (-0.72%) | 7,863,660 |
| 29 Nov 2016 | USD | 42.27 | 43.16 | 42.27 | 42.99 | 42.99 | +0.7 (+1.66%) | 1,532,610 |
| 28 Nov 2016 | USD | 42.46 | 42.96 | 42.17 | 42.29 | 42.29 | -0.16 (-0.38%) | 1,553,620 |
| 25 Nov 2016 | USD | 42.07 | 42.63 | 41.955 | 42.45 | 42.45 | +0.46 (+1.10%) | 763,412 |
| 24 Nov 2016 | USD | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 41.61 | 42.02 | 41.26 | 41.99 | 41.99 | -0.09 (-0.21%) | 979,214 |
| 22 Nov 2016 | USD | 41.99 | 42.45 | 41.8 | 42.08 | 42.08 | +0.32 (+0.77%) | 2,596,030 |
| 21 Nov 2016 | USD | 41.69 | 42.34 | 41.5 | 41.76 | 41.76 | +0.4 (+0.97%) | 2,234,142 |
| 18 Nov 2016 | USD | 41.49 | 41.71 | 41.21 | 41.36 | 41.36 | -0.1 (-0.24%) | 1,762,253 |
| 17 Nov 2016 | USD | 42.3 | 42.7 | 41.3825 | 41.46 | 41.46 | -0.88 (-2.08%) | 1,329,620 |
| 16 Nov 2016 | USD | 42 | 42.4699 | 41.76 | 42.34 | 42.34 | +0.18 (+0.43%) | 1,564,426 |
| 15 Nov 2016 | USD | 41.95 | 42.55 | 41.65 | 42.16 | 42.16 | +0.52 (+1.25%) | 2,915,157 |
| 14 Nov 2016 | USD | 40.29 | 41.76 | 39.86 | 41.64 | 41.64 | +0.61 (+1.49%) | 2,106,531 |
