| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 38.69 | 38.99 | 37.77 | 38.65 | 38.65 | -0.01 (-0.03%) | 475,284 |
| 15 Dec 2015 | USD | 37.74 | 39.07 | 37.468 | 38.66 | 38.66 | +1.2 (+3.20%) | 560,433 |
| 14 Dec 2015 | USD | 37.55 | 38.29 | 37.16 | 37.46 | 37.46 | -0.26 (-0.69%) | 515,966 |
| 11 Dec 2015 | USD | 38.08 | 38.7713 | 37.55 | 37.72 | 37.72 | -0.96 (-2.48%) | 554,945 |
| 10 Dec 2015 | USD | 37.99 | 39.025 | 37.96 | 38.68 | 38.68 | +0.81 (+2.14%) | 664,769 |
| 9 Dec 2015 | USD | 38.92 | 39.21 | 37.84 | 37.87 | 37.87 | -1.13 (-2.90%) | 758,377 |
| 8 Dec 2015 | USD | 38.93 | 39.6 | 38.311 | 39 | 39 | -0.48 (-1.22%) | 598,337 |
| 7 Dec 2015 | USD | 39.92 | 40.15 | 39.02 | 39.48 | 39.48 | -0.68 (-1.69%) | 646,456 |
| 4 Dec 2015 | USD | 40.16 | 40.66 | 39.32 | 40.16 | 40.16 | +0.05 (+0.12%) | 1,028,950 |
| 3 Dec 2015 | USD | 41.6 | 41.97 | 39.54 | 40.11 | 40.11 | -1.31 (-3.16%) | 1,442,415 |
| 2 Dec 2015 | USD | 44.02 | 44.02 | 40.79 | 41.42 | 41.42 | -2.72 (-6.16%) | 2,420,579 |
| 1 Dec 2015 | USD | 43.57 | 44.17 | 43.17 | 44.14 | 44.14 | +0.54 (+1.24%) | 630,713 |
| 30 Nov 2015 | USD | 44.01 | 44.38 | 43.38 | 43.6 | 43.6 | -0.08 (-0.18%) | 549,607 |
| 27 Nov 2015 | USD | 43.22 | 44.2505 | 43.02 | 43.68 | 43.68 | +0.46 (+1.06%) | 307,629 |
| 26 Nov 2015 | USD | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 42.6 | 43.49 | 42.41 | 43.22 | 43.22 | +0.46 (+1.08%) | 500,281 |
| 24 Nov 2015 | USD | 41.9 | 42.88 | 41.59 | 42.76 | 42.76 | +1.03 (+2.47%) | 570,144 |
| 23 Nov 2015 | USD | 42.19 | 42.36 | 41.6 | 41.73 | 41.73 | -0.46 (-1.09%) | 525,327 |
| 20 Nov 2015 | USD | 42.94 | 42.9901 | 41.785 | 42.19 | 42.19 | -0.44 (-1.03%) | 672,028 |
| 19 Nov 2015 | USD | 42 | 42.86 | 41.75 | 42.63 | 42.63 | +0.63 (+1.50%) | 794,195 |
| 18 Nov 2015 | USD | 41.84 | 42.01 | 41.09 | 42 | 42 | +0.42 (+1.01%) | 612,777 |
| 17 Nov 2015 | USD | 41.35 | 42.1 | 41.2222 | 41.58 | 41.58 | +0.36 (+0.87%) | 897,881 |
| 16 Nov 2015 | USD | 41.03 | 42.27 | 40.68 | 41.22 | 41.22 | +0.18 (+0.44%) | 1,619,271 |
| 13 Nov 2015 | USD | 42.58 | 42.95 | 40.96 | 41.04 | 41.04 | -3.31 (-7.46%) | 3,876,604 |
| 12 Nov 2015 | USD | 43.38 | 44.65 | 43.1301 | 44.35 | 44.35 | +0.82 (+1.88%) | 605,028 |
| 11 Nov 2015 | USD | 43.33 | 44.59 | 42.97 | 43.53 | 43.53 | +0.41 (+0.95%) | 637,068 |
| 10 Nov 2015 | USD | 43.15 | 44.47 | 42.7 | 43.12 | 43.12 | -0.34 (-0.78%) | 772,128 |
| 9 Nov 2015 | USD | 44.94 | 45.124 | 43.08 | 43.46 | 43.46 | -1.42 (-3.16%) | 962,343 |
| 6 Nov 2015 | USD | 44.38 | 46.02 | 44.35 | 44.88 | 44.88 | +0.58 (+1.31%) | 987,177 |
| 5 Nov 2015 | USD | 45.88 | 46.35 | 44.05 | 44.3 | 44.3 | -1.43 (-3.13%) | 1,196,267 |
