| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | USD | 55.6395 | 55.7946 | 54.5349 | 55 | 53.2946 | -0.552 (-0.99%) | 1,736,753 |
| 19 Dec 2016 | USD | 54.2442 | 55.7364 | 54.1667 | 55.5523 | 53.8297 | +1.802 (+3.35%) | 2,322,413 |
| 16 Dec 2016 | USD | 52.7616 | 53.9632 | 52.7616 | 53.75 | 52.0833 | +1.386 (+2.65%) | 3,260,914 |
| 15 Dec 2016 | USD | 52.9845 | 53.1008 | 52.1609 | 52.3643 | 50.7406 | -0.591 (-1.12%) | 2,220,142 |
| 14 Dec 2016 | USD | 54.6899 | 54.7674 | 52.7035 | 52.9554 | 51.3134 | -1.415 (-2.60%) | 2,431,392 |
| 13 Dec 2016 | USD | 54.874 | 55.0678 | 54.0504 | 54.3702 | 52.6843 | -0.068 (-0.12%) | 1,683,089 |
| 12 Dec 2016 | USD | 53.7791 | 54.5833 | 53.75 | 54.438 | 52.75 | +0.552 (+1.02%) | 1,428,907 |
| 9 Dec 2016 | USD | 53.6822 | 54.1473 | 53.595 | 53.8857 | 52.2148 | +0.271 (+0.51%) | 1,195,572 |
| 8 Dec 2016 | USD | 53.3915 | 53.7694 | 52.7519 | 53.6143 | 51.9518 | -0.116 (-0.22%) | 2,100,636 |
| 7 Dec 2016 | USD | 53.0233 | 54.0795 | 53.0233 | 53.7306 | 52.0645 | +0.833 (+1.58%) | 2,293,414 |
| 6 Dec 2016 | USD | 53.0523 | 53.5659 | 52.7326 | 52.8973 | 51.2571 | -0.136 (-0.26%) | 1,887,941 |
| 5 Dec 2016 | USD | 53.1686 | 53.1686 | 51.9089 | 53.0329 | 51.3885 | 0.0 (0.0%) | 2,319,317 |
| 2 Dec 2016 | USD | 52.0349 | 54.1667 | 52.0349 | 53.0329 | 51.3885 | +1.202 (+2.32%) | 3,082,997 |
| 1 Dec 2016 | USD | 53.3043 | 53.4787 | 51.657 | 51.8314 | 50.2242 | -1.889 (-3.52%) | 2,781,756 |
| 30 Nov 2016 | USD | 54.2054 | 54.3411 | 53.2946 | 53.7209 | 52.0551 | -1.26 (-2.29%) | 2,777,628 |
| 29 Nov 2016 | USD | 54.4089 | 55.4748 | 54.4089 | 54.9806 | 53.2758 | +0.378 (+0.69%) | 1,458,732 |
| 28 Nov 2016 | USD | 54.7287 | 55.4942 | 54.2926 | 54.6027 | 52.9096 | -0.213 (-0.39%) | 1,719,725 |
| 25 Nov 2016 | USD | 54.5833 | 55.3488 | 54.5058 | 54.8159 | 53.1162 | +0.466 (+0.86%) | 732,101 |
| 24 Nov 2016 | USD | 54.35 | 54.35 | 54.35 | 54.35 | 52.6647 | -0.03 (-0.05%) | 0 |
| 23 Nov 2016 | USD | 54.2733 | 54.845 | 53.9535 | 54.3798 | 52.6936 | -0.465 (-0.85%) | 1,303,519 |
| 22 Nov 2016 | USD | 53.7112 | 54.9419 | 53.343 | 54.845 | 53.1444 | +1.463 (+2.74%) | 1,730,148 |
| 21 Nov 2016 | USD | 53.5368 | 54.1279 | 53.2267 | 53.3818 | 51.7266 | -0.058 (-0.11%) | 1,567,608 |
| 18 Nov 2016 | USD | 53.2074 | 53.6822 | 52.9651 | 53.4399 | 51.7828 | +0.271 (+0.51%) | 3,153,276 |
| 17 Nov 2016 | USD | 54.4089 | 54.6996 | 53.1105 | 53.1686 | 51.52 | -1.24 (-2.28%) | 1,753,781 |
| 16 Nov 2016 | USD | 54.3217 | 54.5252 | 53.6047 | 54.4089 | 52.7218 | +0.465 (+0.86%) | 1,623,955 |
| 15 Nov 2016 | USD | 54.0504 | 55.1453 | 53.4205 | 53.9438 | 52.2711 | +0.049 (+0.09%) | 2,044,908 |
| 14 Nov 2016 | USD | 52.5 | 54.0988 | 51.6667 | 53.8953 | 52.2241 | +1.192 (+2.26%) | 2,389,183 |
| 11 Nov 2016 | USD | 52.7035 | 53.8469 | 52.4903 | 52.7035 | 51.0693 | +0.107 (+0.20%) | 2,372,671 |
| 10 Nov 2016 | USD | 53.8953 | 53.8953 | 51.0853 | 52.5969 | 50.966 | -1.298 (-2.41%) | 4,896,634 |
| 9 Nov 2016 | USD | 56.5407 | 56.5407 | 53.6337 | 53.8953 | 52.2241 | -3.217 (-5.63%) | 3,731,093 |
