| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 52.54 | 53.435 | 52.41 | 52.57 | 52.57 | -0.15 (-0.28%) | 2,223,813 |
| 8 Dec 2015 | USD | 53.02 | 53.18 | 52.07 | 52.72 | 52.72 | -0.42 (-0.79%) | 2,377,580 |
| 7 Dec 2015 | USD | 53.06 | 53.16 | 52.07 | 53.14 | 53.14 | +0.02 (+0.04%) | 3,506,415 |
| 4 Dec 2015 | USD | 52.01 | 53.21 | 52.01 | 53.12 | 53.12 | +1.31 (+2.53%) | 4,915,560 |
| 3 Dec 2015 | USD | 51.8 | 52.22 | 51.4 | 51.81 | 51.81 | -0.41 (-0.79%) | 3,279,466 |
| 2 Dec 2015 | USD | 52.72 | 52.88 | 52.14 | 52.22 | 52.22 | -0.71 (-1.34%) | 2,979,340 |
| 1 Dec 2015 | USD | 53.04 | 53.3 | 52.385 | 52.93 | 52.93 | +0.2 (+0.38%) | 1,619,575 |
| 30 Nov 2015 | USD | 52.75 | 53.285 | 52.64 | 52.73 | 52.73 | -0.04 (-0.08%) | 3,410,192 |
| 27 Nov 2015 | USD | 52.43 | 53.05 | 52.43 | 52.77 | 52.77 | +0.41 (+0.78%) | 726,246 |
| 26 Nov 2015 | USD | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 52.67 | 52.69 | 52.17 | 52.36 | 52.36 | -0.19 (-0.36%) | 1,361,993 |
| 24 Nov 2015 | USD | 52.53 | 52.72 | 52.025 | 52.55 | 52.55 | -0.18 (-0.34%) | 2,684,905 |
| 23 Nov 2015 | USD | 52.67 | 53.64 | 52.53 | 52.73 | 52.73 | -0.85 (-1.59%) | 2,955,378 |
| 20 Nov 2015 | USD | 53.49 | 53.94 | 53.34 | 53.58 | 53.58 | +0.39 (+0.73%) | 1,874,623 |
| 19 Nov 2015 | USD | 52.79 | 53.4 | 52.67 | 53.19 | 53.19 | +0.52 (+0.99%) | 1,663,089 |
| 18 Nov 2015 | USD | 52.17 | 52.775 | 51.72 | 52.67 | 52.67 | +0.52 (+1.00%) | 2,248,016 |
| 17 Nov 2015 | USD | 53.25 | 53.68 | 51.95 | 52.15 | 52.15 | -1.29 (-2.41%) | 2,870,681 |
| 16 Nov 2015 | USD | 52.22 | 53.45 | 52.05 | 53.44 | 53.44 | +1.18 (+2.26%) | 2,170,973 |
| 13 Nov 2015 | USD | 52.79 | 53.32 | 52.13 | 52.26 | 52.26 | -0.53 (-1.00%) | 2,074,534 |
| 12 Nov 2015 | USD | 53.56 | 54.12 | 52.77 | 52.79 | 52.79 | -0.88 (-1.64%) | 1,734,943 |
| 11 Nov 2015 | USD | 53.46 | 53.79 | 53.32 | 53.67 | 53.67 | +0.3 (+0.56%) | 2,668,546 |
| 10 Nov 2015 | USD | 52.47 | 53.39 | 52.28 | 53.37 | 53.37 | +0.87 (+1.66%) | 2,730,882 |
| 9 Nov 2015 | USD | 51.72 | 52.7 | 51.62 | 52.5 | 52.5 | +0.57 (+1.10%) | 3,454,989 |
| 6 Nov 2015 | USD | 52.85 | 52.85 | 51.05 | 51.93 | 51.93 | -1.79 (-3.33%) | 4,892,330 |
| 5 Nov 2015 | USD | 54.07 | 54.38 | 53.67 | 53.72 | 53.72 | -0.44 (-0.81%) | 2,902,599 |
| 4 Nov 2015 | USD | 53.48 | 54.21 | 53.39 | 54.16 | 54.16 | +0.53 (+0.99%) | 2,824,092 |
| 3 Nov 2015 | USD | 53.37 | 53.69 | 52.97 | 53.63 | 53.63 | +0.08 (+0.15%) | 2,370,921 |
| 2 Nov 2015 | USD | 53.35 | 53.73 | 52.93 | 53.55 | 53.55 | +0.15 (+0.28%) | 2,595,313 |
| 30 Oct 2015 | USD | 52.47 | 53.76 | 52.37 | 53.4 | 53.4 | +1.05 (+2.01%) | 4,782,346 |
| 29 Oct 2015 | USD | 52.75 | 53.34 | 51.47 | 52.35 | 52.35 | -0.6 (-1.13%) | 5,265,529 |
