| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 33.39 | 33.88 | 33.11 | 33.43 | 33.43 | -0.14 (-0.42%) | 1,131,790 |
| 8 Dec 2015 | USD | 33.94 | 34.2 | 33.49 | 33.57 | 33.57 | -0.39 (-1.15%) | 1,382,313 |
| 7 Dec 2015 | USD | 33.61 | 34.09 | 33.54 | 33.96 | 33.96 | +0.32 (+0.95%) | 844,730 |
| 4 Dec 2015 | USD | 33.34 | 34.03 | 33.25 | 33.64 | 33.64 | +0.42 (+1.26%) | 1,246,639 |
| 3 Dec 2015 | USD | 33.53 | 34.06 | 33.03 | 33.22 | 33.22 | -0.45 (-1.34%) | 1,085,244 |
| 2 Dec 2015 | USD | 34.43 | 34.51 | 33.62 | 33.67 | 33.67 | -0.88 (-2.55%) | 1,293,146 |
| 1 Dec 2015 | USD | 34.56 | 34.9011 | 34.48 | 34.55 | 34.55 | +0.11 (+0.32%) | 1,276,344 |
| 30 Nov 2015 | USD | 34.6 | 34.8401 | 34.05 | 34.44 | 34.44 | -0.15 (-0.43%) | 3,104,453 |
| 27 Nov 2015 | USD | 34.09 | 34.67 | 34.05 | 34.59 | 34.59 | +0.5 (+1.47%) | 481,884 |
| 26 Nov 2015 | USD | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 34.04 | 34.24 | 33.9 | 34.09 | 34.09 | +0.04 (+0.12%) | 666,367 |
| 24 Nov 2015 | USD | 33.9 | 34.19 | 33.65 | 34.05 | 34.05 | +0.04 (+0.12%) | 804,302 |
| 23 Nov 2015 | USD | 33.78 | 34.17 | 33.76 | 34.01 | 34.01 | +0.26 (+0.77%) | 932,034 |
| 20 Nov 2015 | USD | 33.36 | 33.75 | 33.3 | 33.75 | 33.75 | +0.52 (+1.56%) | 1,087,692 |
| 19 Nov 2015 | USD | 33.1 | 33.43 | 32.98 | 33.23 | 33.23 | +0.21 (+0.64%) | 842,407 |
| 18 Nov 2015 | USD | 32.66 | 33.03 | 32.55 | 33.02 | 33.02 | +0.49 (+1.51%) | 960,410 |
| 17 Nov 2015 | USD | 32.5 | 32.88 | 32.45 | 32.53 | 32.53 | -0.16 (-0.49%) | 3,935,961 |
| 16 Nov 2015 | USD | 32.37 | 32.705 | 32.18 | 32.69 | 32.69 | +0.33 (+1.02%) | 1,444,808 |
| 13 Nov 2015 | USD | 32.6 | 32.7899 | 32.2 | 32.36 | 32.36 | +0.04 (+0.12%) | 1,874,893 |
| 12 Nov 2015 | USD | 32.31 | 32.47 | 32.12 | 32.32 | 32.32 | -0.06 (-0.19%) | 1,015,343 |
| 11 Nov 2015 | USD | 32.49 | 32.5699 | 32.23 | 32.38 | 32.38 | +0.03 (+0.09%) | 797,529 |
| 10 Nov 2015 | USD | 32.14 | 32.58 | 31.98 | 32.35 | 32.35 | +0.27 (+0.84%) | 1,482,212 |
| 9 Nov 2015 | USD | 32.46 | 32.51 | 31.562 | 32.08 | 32.08 | -0.44 (-1.35%) | 1,935,729 |
| 6 Nov 2015 | USD | 34.31 | 34.39 | 32.28 | 32.52 | 32.52 | -2.12 (-6.12%) | 2,591,649 |
| 5 Nov 2015 | USD | 34.54 | 34.68 | 34.2 | 34.64 | 34.64 | +0.06 (+0.17%) | 1,259,604 |
| 4 Nov 2015 | USD | 34.54 | 34.82 | 34.48 | 34.58 | 34.58 | +0.24 (+0.70%) | 1,038,279 |
| 3 Nov 2015 | USD | 34.5 | 34.57 | 33.81 | 34.34 | 34.34 | -0.69 (-1.97%) | 1,955,635 |
| 2 Nov 2015 | USD | 34.47 | 35.075 | 34.32 | 35.03 | 35.03 | +0.51 (+1.48%) | 1,422,774 |
| 30 Oct 2015 | USD | 35.08 | 35.2 | 34.441 | 34.52 | 34.52 | -0.48 (-1.37%) | 1,334,809 |
| 29 Oct 2015 | USD | 35.02 | 35.26 | 34.75 | 35 | 35 | -0.7 (-1.96%) | 1,175,046 |
