| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | USD | 43.55 | 43.695 | 42.5586 | 43.3 | 43.3 | +0.35 (+0.81%) | 790,186 |
| 21 Dec 2015 | USD | 43.63 | 43.68 | 42.34 | 42.95 | 42.95 | +0.28 (+0.66%) | 950,993 |
| 18 Dec 2015 | USD | 44.02 | 44.08 | 42.58 | 42.67 | 42.67 | -1.45 (-3.29%) | 2,255,545 |
| 17 Dec 2015 | USD | 45.31 | 45.3105 | 44.1 | 44.12 | 44.12 | -0.98 (-2.17%) | 621,095 |
| 16 Dec 2015 | USD | 44.98 | 45.4 | 44.06 | 45.1 | 45.1 | +0.48 (+1.08%) | 896,138 |
| 15 Dec 2015 | USD | 44.03 | 44.75 | 43.9 | 44.62 | 44.62 | +1.41 (+3.26%) | 1,366,672 |
| 14 Dec 2015 | USD | 44 | 44.11 | 42.885 | 43.21 | 43.21 | -0.58 (-1.32%) | 800,553 |
| 11 Dec 2015 | USD | 44.6 | 45.1099 | 43.47 | 43.79 | 43.79 | -1.35 (-2.99%) | 696,616 |
| 10 Dec 2015 | USD | 44.75 | 45.4 | 44.21 | 45.14 | 45.14 | +0.42 (+0.94%) | 650,838 |
| 9 Dec 2015 | USD | 45.11 | 45.605 | 44.26 | 44.72 | 44.72 | -0.44 (-0.97%) | 751,978 |
| 8 Dec 2015 | USD | 45.72 | 46 | 44.95 | 45.16 | 45.16 | -0.95 (-2.06%) | 694,346 |
| 7 Dec 2015 | USD | 46.97 | 47.22 | 45.88 | 46.11 | 46.11 | -0.99 (-2.10%) | 844,396 |
| 4 Dec 2015 | USD | 46.1 | 47.15 | 45.94 | 47.1 | 47.1 | +1.16 (+2.53%) | 902,252 |
| 3 Dec 2015 | USD | 46.98 | 47.22 | 45.82 | 45.94 | 45.94 | -0.78 (-1.67%) | 602,097 |
| 2 Dec 2015 | USD | 47.72 | 47.9999 | 46.6 | 46.72 | 46.72 | -0.77 (-1.62%) | 1,003,732 |
| 1 Dec 2015 | USD | 47.23 | 47.505 | 46.51 | 47.49 | 47.49 | +0.47 (+1.00%) | 778,730 |
| 30 Nov 2015 | USD | 47.17 | 47.18 | 46.71 | 47.02 | 47.02 | -0.08 (-0.17%) | 659,864 |
| 27 Nov 2015 | USD | 47.21 | 47.26 | 46.63 | 47.1 | 47.1 | -0.08 (-0.17%) | 225,744 |
| 26 Nov 2015 | USD | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 47.15 | 47.29 | 46.81 | 47.18 | 47.18 | +0.13 (+0.28%) | 457,305 |
| 24 Nov 2015 | USD | 46.32 | 47.12 | 46.285 | 47.05 | 47.05 | +0.55 (+1.18%) | 621,516 |
| 23 Nov 2015 | USD | 46.05 | 46.72 | 45.99 | 46.5 | 46.5 | +0.36 (+0.78%) | 474,226 |
| 20 Nov 2015 | USD | 45.82 | 46.3 | 45.68 | 46.14 | 46.14 | +0.33 (+0.72%) | 383,622 |
| 19 Nov 2015 | USD | 46.02 | 46.02 | 45.4 | 45.81 | 45.81 | -0.04 (-0.09%) | 517,817 |
| 18 Nov 2015 | USD | 45.57 | 45.92 | 44.99 | 45.85 | 45.85 | +0.63 (+1.39%) | 539,738 |
| 17 Nov 2015 | USD | 45.41 | 46.211 | 44.91 | 45.22 | 45.22 | +0.14 (+0.31%) | 497,775 |
| 16 Nov 2015 | USD | 44.38 | 45.11 | 44.22 | 45.08 | 45.08 | +0.42 (+0.94%) | 323,119 |
| 13 Nov 2015 | USD | 45.18 | 45.73 | 44.325 | 44.66 | 44.66 | -0.64 (-1.41%) | 723,305 |
| 12 Nov 2015 | USD | 46.33 | 46.33 | 45.27 | 45.3 | 45.3 | -1.6 (-3.41%) | 586,765 |
| 11 Nov 2015 | USD | 47 | 47.37 | 46.4923 | 46.9 | 46.9 | +0.05 (+0.11%) | 1,016,298 |
