| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | USD | 55.33 | 55.8999 | 54.45 | 55.12 | 55.12 | +0.68 (+1.25%) | 723,902 |
| 2 Jan 2017 | USD | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 54.62 | 54.72 | 54.2341 | 54.44 | 54.44 | +0.04 (+0.07%) | 426,774 |
| 29 Dec 2016 | USD | 54.52 | 55.25 | 53.93 | 54.4 | 54.4 | -0.03 (-0.06%) | 306,050 |
| 28 Dec 2016 | USD | 55.32 | 55.3564 | 54.22 | 54.43 | 54.43 | -0.72 (-1.31%) | 333,472 |
| 27 Dec 2016 | USD | 55.38 | 55.59 | 54.8 | 55.15 | 55.15 | +0.1 (+0.18%) | 348,098 |
| 26 Dec 2016 | USD | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 54.85 | 55.08 | 54.27 | 55.05 | 55.05 | +0.04 (+0.07%) | 224,790 |
| 22 Dec 2016 | USD | 54.9 | 55.2079 | 54.52 | 55.01 | 55.01 | +0.11 (+0.20%) | 364,969 |
| 21 Dec 2016 | USD | 55.07 | 55.18 | 54.707 | 54.9 | 54.9 | -0.28 (-0.51%) | 529,677 |
| 20 Dec 2016 | USD | 54.79 | 55.22 | 53.68 | 55.18 | 55.18 | +1.05 (+1.94%) | 520,221 |
| 19 Dec 2016 | USD | 53.85 | 54.445 | 53.23 | 54.13 | 54.13 | +0.31 (+0.58%) | 466,193 |
| 16 Dec 2016 | USD | 54.43 | 55.07 | 53.73 | 53.82 | 53.82 | -0.45 (-0.83%) | 2,142,740 |
| 15 Dec 2016 | USD | 53.68 | 54.485 | 53.24 | 54.27 | 54.27 | +0.88 (+1.65%) | 905,714 |
| 14 Dec 2016 | USD | 53.43 | 53.99 | 53.02 | 53.39 | 53.39 | -0.41 (-0.76%) | 1,063,452 |
| 13 Dec 2016 | USD | 53.8 | 54.14 | 53.4771 | 53.8 | 53.8 | +0.1 (+0.19%) | 773,949 |
| 12 Dec 2016 | USD | 55.38 | 55.49 | 53.47 | 53.7 | 53.7 | -1.68 (-3.03%) | 716,780 |
| 9 Dec 2016 | USD | 55.34 | 55.5 | 54.56 | 55.38 | 55.38 | +0.04 (+0.07%) | 688,631 |
| 8 Dec 2016 | USD | 55.19 | 56.07 | 54.75 | 55.34 | 55.34 | +0.43 (+0.78%) | 868,010 |
| 7 Dec 2016 | USD | 53.94 | 55.09 | 53.72 | 54.91 | 54.91 | +1.2 (+2.23%) | 931,221 |
| 6 Dec 2016 | USD | 53.05 | 53.76 | 52.58 | 53.71 | 53.71 | +1.06 (+2.01%) | 730,320 |
| 5 Dec 2016 | USD | 52.35 | 52.74 | 52.1 | 52.65 | 52.65 | +0.84 (+1.62%) | 630,717 |
| 2 Dec 2016 | USD | 52.19 | 52.35 | 51.55 | 51.81 | 51.81 | -0.73 (-1.39%) | 774,876 |
| 1 Dec 2016 | USD | 51.92 | 52.58 | 51.7 | 52.54 | 52.54 | +1.29 (+2.52%) | 1,140,154 |
| 30 Nov 2016 | USD | 52.14 | 52.18 | 50.95 | 51.25 | 51.25 | -0.05 (-0.10%) | 1,110,219 |
| 29 Nov 2016 | USD | 51.1 | 51.73 | 50.85 | 51.3 | 51.3 | +0.27 (+0.53%) | 623,479 |
| 28 Nov 2016 | USD | 51.4 | 51.86 | 50.9 | 51.03 | 51.03 | -0.91 (-1.75%) | 736,632 |
| 25 Nov 2016 | USD | 51.97 | 52 | 51.6301 | 51.94 | 51.94 | -0.02 (-0.04%) | 223,928 |
| 24 Nov 2016 | USD | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 51.69 | 52.15 | 51.45 | 51.96 | 51.96 | +0.6 (+1.17%) | 778,048 |
