| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | USD | 73.6 | 73.88 | 73.13 | 73.61 | 18.4025 | +0.06 (+0.08%) | 232,234 |
| 3 Oct 2016 | USD | 72.32 | 73.56 | 71.485 | 73.55 | 18.3875 | +0.91 (+1.25%) | 342,968 |
| 30 Sep 2016 | USD | 72.91 | 72.91 | 71.32 | 72.64 | 18.16 | 0.0 (0.0%) | 515,390 |
| 29 Sep 2016 | USD | 73.77 | 73.77 | 72.34 | 72.64 | 18.16 | -1.31 (-1.77%) | 238,034 |
| 28 Sep 2016 | USD | 73.92 | 74.19 | 72.66 | 73.95 | 18.4875 | +0.08 (+0.11%) | 307,660 |
| 27 Sep 2016 | USD | 73.13 | 73.92 | 72.41 | 73.87 | 18.4675 | +0.49 (+0.67%) | 284,898 |
| 26 Sep 2016 | USD | 73.09 | 73.73 | 72.44 | 73.38 | 18.345 | -0.27 (-0.37%) | 357,764 |
| 23 Sep 2016 | USD | 74.11 | 74.34 | 72.47 | 73.65 | 18.4125 | -0.85 (-1.14%) | 311,032 |
| 22 Sep 2016 | USD | 73.27 | 74.55 | 73.06 | 74.5 | 18.625 | +1.23 (+1.68%) | 312,488 |
| 21 Sep 2016 | USD | 71.67 | 73.62 | 71.42 | 73.27 | 18.3175 | +1.94 (+2.72%) | 475,562 |
| 20 Sep 2016 | USD | 71.99 | 71.99 | 70.69 | 71.33 | 17.8325 | -0.28 (-0.39%) | 356,326 |
| 19 Sep 2016 | USD | 70.24 | 71.61 | 69.66 | 71.61 | 17.9025 | +1.11 (+1.57%) | 798,490 |
| 16 Sep 2016 | USD | 70.2 | 70.52 | 69.23 | 70.5 | 17.625 | +0.12 (+0.17%) | 1,335,448 |
| 15 Sep 2016 | USD | 66.34 | 70.43 | 66.22 | 70.38 | 17.595 | +4.03 (+6.07%) | 685,784 |
| 14 Sep 2016 | USD | 66.32 | 66.52 | 65.85 | 66.35 | 16.5875 | +0.08 (+0.12%) | 381,288 |
| 13 Sep 2016 | USD | 66.93 | 67.43 | 65.86 | 66.27 | 16.5675 | -1.27 (-1.88%) | 452,220 |
| 12 Sep 2016 | USD | 66.08 | 67.87 | 66.08 | 67.54 | 16.885 | +1.1 (+1.66%) | 398,318 |
| 9 Sep 2016 | USD | 66.43 | 67.21 | 66.1 | 66.44 | 16.61 | -0.52 (-0.78%) | 437,094 |
| 8 Sep 2016 | USD | 67.45 | 67.45 | 66.17 | 66.96 | 16.74 | -0.79 (-1.17%) | 497,806 |
| 7 Sep 2016 | USD | 66.59 | 67.78 | 65.725 | 67.75 | 16.9375 | +0.97 (+1.45%) | 508,444 |
| 6 Sep 2016 | USD | 66.31 | 66.87 | 65.41 | 66.78 | 16.695 | +0.22 (+0.33%) | 474,990 |
| 5 Sep 2016 | USD | 66.56 | 66.56 | 66.56 | 66.56 | 16.64 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 66.45 | 66.92 | 65.455 | 66.56 | 16.64 | +0.56 (+0.85%) | 372,008 |
| 1 Sep 2016 | USD | 65.32 | 66.06 | 65.075 | 66 | 16.5 | +0.45 (+0.69%) | 314,068 |
| 31 Aug 2016 | USD | 66.03 | 66.03 | 64.7 | 65.55 | 16.3875 | -0.48 (-0.73%) | 320,982 |
| 30 Aug 2016 | USD | 66.75 | 66.87 | 65.61 | 66.03 | 16.5075 | -0.61 (-0.92%) | 203,754 |
| 29 Aug 2016 | USD | 66.65 | 66.97 | 66.36 | 66.64 | 16.66 | -0.15 (-0.22%) | 174,622 |
| 26 Aug 2016 | USD | 66.37 | 67.18 | 66.31 | 66.79 | 16.6975 | +0.26 (+0.39%) | 331,416 |
| 25 Aug 2016 | USD | 66.38 | 66.91 | 66.12 | 66.53 | 16.6325 | +0.2 (+0.30%) | 163,324 |
| 24 Aug 2016 | USD | 66.59 | 66.75 | 65.61 | 66.33 | 16.5825 | -0.44 (-0.66%) | 221,856 |
