| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | USD | 53 | 53.28 | 52.91 | 53.27 | 53.27 | +0.13 (+0.24%) | 289,245 |
| 31 May 2016 | USD | 53.39 | 53.42 | 52.94 | 53.14 | 53.14 | -0.14 (-0.26%) | 224,737 |
| 30 May 2016 | USD | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 53.16 | 53.3 | 53.11 | 53.28 | 53.28 | +0.18 (+0.34%) | 179,889 |
| 26 May 2016 | USD | 53.15 | 53.25 | 53.03 | 53.1 | 53.1 | +0.01 (+0.02%) | 278,986 |
| 25 May 2016 | USD | 53.01 | 53.205 | 53 | 53.09 | 53.09 | +0.22 (+0.42%) | 302,822 |
| 24 May 2016 | USD | 52.45 | 52.97 | 52.45 | 52.87 | 52.87 | +0.61 (+1.17%) | 442,562 |
| 23 May 2016 | USD | 52.25 | 52.38 | 52.15 | 52.26 | 52.26 | 0.0 (0.0%) | 213,251 |
| 20 May 2016 | USD | 52.3 | 52.4213 | 52.14 | 52.26 | 52.26 | +0.17 (+0.33%) | 189,485 |
| 19 May 2016 | USD | 51.92 | 52.11 | 51.69 | 52.09 | 52.09 | -0.03 (-0.06%) | 308,618 |
| 18 May 2016 | USD | 52.36 | 52.52 | 51.8 | 52.12 | 52.12 | -0.39 (-0.74%) | 483,368 |
| 17 May 2016 | USD | 53.14 | 53.17 | 52.32 | 52.51 | 52.51 | -0.69 (-1.30%) | 386,594 |
| 16 May 2016 | USD | 52.75 | 53.3247 | 52.68 | 53.2 | 53.2 | +0.52 (+0.99%) | 345,598 |
| 13 May 2016 | USD | 53.24 | 53.24 | 52.6 | 52.68 | 52.68 | -0.61 (-1.14%) | 345,559 |
| 12 May 2016 | USD | 53.36 | 53.37 | 53.02 | 53.29 | 53.29 | +0.25 (+0.47%) | 333,752 |
| 11 May 2016 | USD | 53.5 | 53.5 | 53.04 | 53.04 | 53.04 | -0.53 (-0.99%) | 346,707 |
| 10 May 2016 | USD | 53.24 | 53.57 | 53.2342 | 53.57 | 53.57 | +0.51 (+0.96%) | 363,172 |
| 9 May 2016 | USD | 53 | 53.19 | 52.96 | 53.06 | 53.06 | +0.12 (+0.23%) | 396,798 |
| 6 May 2016 | USD | 52.57 | 52.9879 | 52.5101 | 52.94 | 52.94 | +0.26 (+0.49%) | 255,640 |
| 5 May 2016 | USD | 52.83 | 52.95 | 52.617 | 52.68 | 52.68 | -0.02 (-0.04%) | 293,788 |
| 4 May 2016 | USD | 52.65 | 52.9004 | 52.5617 | 52.7 | 52.7 | -0.17 (-0.32%) | 268,922 |
| 3 May 2016 | USD | 52.99 | 52.99 | 52.67 | 52.87 | 52.87 | -0.31 (-0.58%) | 349,034 |
| 2 May 2016 | USD | 52.86 | 53.22 | 52.75 | 53.18 | 53.18 | +0.44 (+0.83%) | 418,229 |
| 29 Apr 2016 | USD | 52.83 | 52.87 | 52.476 | 52.74 | 52.74 | -0.24 (-0.45%) | 277,715 |
| 28 Apr 2016 | USD | 53.21 | 53.45 | 52.87 | 52.98 | 52.98 | -0.51 (-0.95%) | 345,313 |
| 27 Apr 2016 | USD | 53.18 | 53.59 | 53.11 | 53.49 | 53.49 | +0.34 (+0.64%) | 403,140 |
| 26 Apr 2016 | USD | 53.09 | 53.24 | 52.9976 | 53.15 | 53.15 | +0.2 (+0.38%) | 365,757 |
| 25 Apr 2016 | USD | 52.85 | 52.95 | 52.74 | 52.95 | 52.95 | -0.02 (-0.04%) | 287,050 |
| 22 Apr 2016 | USD | 52.82 | 52.98 | 52.73 | 52.97 | 52.97 | +0.25 (+0.47%) | 339,630 |
| 21 Apr 2016 | USD | 53.31 | 53.32 | 52.69 | 52.72 | 52.72 | -0.57 (-1.07%) | 343,012 |
