| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 54.37 | 54.4 | 53.86 | 53.88 | 53.88 | -0.5 (-0.92%) | 367,770 |
| 27 Dec 2016 | USD | 54.28 | 54.42 | 54.28 | 54.38 | 54.38 | +0.19 (+0.35%) | 508,943 |
| 26 Dec 2016 | USD | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 54.23 | 54.23 | 54.12 | 54.19 | 54.19 | +0.01 (+0.02%) | 195,767 |
| 22 Dec 2016 | USD | 54.33 | 54.35 | 54.09 | 54.18 | 54.18 | -0.17 (-0.31%) | 272,339 |
| 21 Dec 2016 | USD | 54.56 | 54.58 | 54.35 | 54.35 | 54.35 | -0.63 (-1.15%) | 353,224 |
| 20 Dec 2016 | USD | 54.9 | 55.047 | 54.83 | 54.98 | 54.98 | +0.16 (+0.29%) | 312,401 |
| 19 Dec 2016 | USD | 54.77 | 54.91 | 54.69 | 54.82 | 54.82 | +0.17 (+0.31%) | 255,704 |
| 16 Dec 2016 | USD | 54.78 | 54.97 | 54.61 | 54.65 | 54.65 | -0.01 (-0.02%) | 455,345 |
| 15 Dec 2016 | USD | 54.52 | 54.88 | 54.407 | 54.66 | 54.66 | +0.14 (+0.26%) | 344,336 |
| 14 Dec 2016 | USD | 55.21 | 55.3228 | 54.46 | 54.52 | 54.52 | -0.72 (-1.30%) | 391,702 |
| 13 Dec 2016 | USD | 55.25 | 55.37 | 55.1 | 55.24 | 55.24 | +0.15 (+0.27%) | 288,368 |
| 12 Dec 2016 | USD | 54.99 | 55.21 | 54.97 | 55.09 | 55.09 | +0.12 (+0.22%) | 388,787 |
| 9 Dec 2016 | USD | 54.71 | 55 | 54.7 | 54.97 | 54.97 | +0.23 (+0.42%) | 418,913 |
| 8 Dec 2016 | USD | 54.65 | 54.95 | 54.5023 | 54.74 | 54.74 | +0.06 (+0.11%) | 352,729 |
| 7 Dec 2016 | USD | 53.99 | 54.68 | 53.9 | 54.68 | 54.68 | +0.7 (+1.30%) | 750,482 |
| 6 Dec 2016 | USD | 53.96 | 53.98 | 53.7701 | 53.98 | 53.98 | +0.07 (+0.13%) | 256,935 |
| 5 Dec 2016 | USD | 53.84 | 53.93 | 53.77 | 53.91 | 53.91 | +0.28 (+0.52%) | 270,233 |
| 2 Dec 2016 | USD | 53.58 | 53.81 | 53.5 | 53.63 | 53.63 | +0.05 (+0.09%) | 369,287 |
| 1 Dec 2016 | USD | 53.81 | 53.81 | 53.47 | 53.58 | 53.58 | -0.04 (-0.07%) | 279,496 |
| 30 Nov 2016 | USD | 54.1 | 54.1683 | 53.62 | 53.62 | 53.62 | -0.35 (-0.65%) | 405,605 |
| 29 Nov 2016 | USD | 53.89 | 54.0599 | 53.7801 | 53.97 | 53.97 | +0.08 (+0.15%) | 307,381 |
| 28 Nov 2016 | USD | 54.13 | 54.13 | 53.8687 | 53.89 | 53.89 | -0.25 (-0.46%) | 428,243 |
| 25 Nov 2016 | USD | 53.95 | 54.17 | 53.93 | 54.14 | 54.14 | +0.27 (+0.50%) | 211,678 |
| 24 Nov 2016 | USD | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 53.68 | 53.8799 | 53.68 | 53.87 | 53.87 | +0.14 (+0.26%) | 328,650 |
| 22 Nov 2016 | USD | 53.75 | 53.81 | 53.497 | 53.73 | 53.73 | +0.1 (+0.19%) | 372,804 |
| 21 Nov 2016 | USD | 53.44 | 53.65 | 53.4 | 53.63 | 53.63 | +0.3 (+0.56%) | 380,792 |
| 18 Nov 2016 | USD | 53.52 | 53.52 | 53.28 | 53.33 | 53.33 | -0.19 (-0.36%) | 654,082 |
| 17 Nov 2016 | USD | 53.46 | 53.5699 | 53.32 | 53.52 | 53.52 | +0.09 (+0.17%) | 313,340 |
