| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | USD | 46.7 | 47.1 | 46.65 | 47.01 | 11.7525 | +0.48 (+1.03%) | 551,802 |
| 14 Dec 2015 | USD | 46.61 | 46.72 | 46.29 | 46.53 | 11.6325 | -0.17 (-0.36%) | 478,334 |
| 11 Dec 2015 | USD | 45.94 | 46.72 | 45.94 | 46.7 | 11.675 | +0.29 (+0.62%) | 447,544 |
| 10 Dec 2015 | USD | 46.39 | 46.68 | 46.2 | 46.41 | 11.6025 | +0.02 (+0.04%) | 341,790 |
| 9 Dec 2015 | USD | 46.17 | 46.69 | 46.14 | 46.39 | 11.5975 | +0.19 (+0.41%) | 529,812 |
| 8 Dec 2015 | USD | 45.12 | 47.07 | 45.1 | 46.2 | 11.55 | +2.17 (+4.93%) | 375,332 |
| 7 Dec 2015 | USD | 44.35 | 44.565 | 43.87 | 44.03 | 11.0075 | -0.37 (-0.83%) | 223,804 |
| 4 Dec 2015 | USD | 44.22 | 44.925 | 44.03 | 44.4 | 11.1 | +0.18 (+0.41%) | 223,152 |
| 3 Dec 2015 | USD | 44.69 | 44.78 | 44.11 | 44.22 | 11.055 | -0.4 (-0.90%) | 306,494 |
| 2 Dec 2015 | USD | 43.77 | 44.93 | 43.73 | 44.62 | 11.155 | +0.67 (+1.52%) | 250,178 |
| 1 Dec 2015 | USD | 43.39 | 43.99 | 42.885 | 43.95 | 10.9875 | +0.79 (+1.83%) | 201,062 |
| 30 Nov 2015 | USD | 45.09 | 45.09 | 43.13 | 43.16 | 10.79 | -1.74 (-3.88%) | 368,880 |
| 27 Nov 2015 | USD | 44.43 | 45.13 | 44.43 | 44.9 | 11.225 | +0.45 (+1.01%) | 69,576 |
| 26 Nov 2015 | USD | 44.45 | 44.45 | 44.45 | 44.45 | 11.1125 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 44.53 | 44.83 | 44.18 | 44.45 | 11.1125 | -0.04 (-0.09%) | 101,956 |
| 24 Nov 2015 | USD | 44.07 | 44.71 | 43.885 | 44.49 | 11.1225 | +0.19 (+0.43%) | 209,444 |
| 23 Nov 2015 | USD | 43.96 | 44.31 | 43.7601 | 44.3 | 11.075 | +0.22 (+0.50%) | 211,486 |
| 20 Nov 2015 | USD | 43.58 | 44.25 | 43.18 | 44.08 | 11.02 | +0.71 (+1.64%) | 330,308 |
| 19 Nov 2015 | USD | 43.76 | 43.805 | 43.23 | 43.37 | 10.8425 | -0.36 (-0.82%) | 149,466 |
| 18 Nov 2015 | USD | 43.15 | 43.81 | 42.93 | 43.73 | 10.9325 | +0.67 (+1.56%) | 185,568 |
| 17 Nov 2015 | USD | 43.35 | 43.83 | 43.04 | 43.06 | 10.765 | -0.19 (-0.44%) | 189,572 |
| 16 Nov 2015 | USD | 43.38 | 43.58 | 43 | 43.25 | 10.8125 | -0.11 (-0.25%) | 165,486 |
| 13 Nov 2015 | USD | 43.84 | 44.25 | 43.23 | 43.36 | 10.84 | -0.68 (-1.54%) | 203,840 |
| 12 Nov 2015 | USD | 43.75 | 44.76 | 43.75 | 44.04 | 11.01 | -0.21 (-0.47%) | 284,230 |
| 11 Nov 2015 | USD | 44.69 | 44.81 | 43.83 | 44.25 | 11.0625 | -0.27 (-0.61%) | 300,678 |
| 10 Nov 2015 | USD | 43.97 | 44.54 | 43.42 | 44.52 | 11.13 | +0.36 (+0.82%) | 368,086 |
| 9 Nov 2015 | USD | 44.19 | 44.39 | 43.52 | 44.16 | 11.04 | -0.21 (-0.47%) | 189,366 |
| 6 Nov 2015 | USD | 44.46 | 44.95 | 44.04 | 44.37 | 11.0925 | -0.32 (-0.72%) | 226,052 |
| 5 Nov 2015 | USD | 43.82 | 44.86 | 43.605 | 44.69 | 11.1725 | +0.96 (+2.20%) | 307,392 |
| 4 Nov 2015 | USD | 43.16 | 43.73 | 41.88 | 43.73 | 10.9325 | +0.57 (+1.32%) | 394,198 |
