| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 35.59 | 35.65 | 34.0099 | 34.02 | 34.02 | -1.53 (-4.30%) | 947,042 |
| 28 Sep 2016 | USD | 35.67 | 36.03 | 34.83 | 35.55 | 35.55 | +0.09 (+0.25%) | 677,393 |
| 27 Sep 2016 | USD | 35.08 | 35.7 | 34.65 | 35.46 | 35.46 | +0.46 (+1.31%) | 661,532 |
| 26 Sep 2016 | USD | 36.22 | 36.62 | 34.92 | 35 | 35 | -1.86 (-5.05%) | 1,006,790 |
| 23 Sep 2016 | USD | 37.6 | 38.25 | 36.82 | 36.86 | 36.86 | -0.66 (-1.76%) | 678,282 |
| 22 Sep 2016 | USD | 37.25 | 37.875 | 36.4 | 37.52 | 37.52 | +0.71 (+1.93%) | 940,474 |
| 21 Sep 2016 | USD | 39 | 39.59 | 35.8701 | 36.81 | 36.81 | -3.56 (-8.82%) | 3,097,012 |
| 20 Sep 2016 | USD | 41.71 | 41.71 | 40.34 | 40.37 | 40.37 | -0.74 (-1.80%) | 553,658 |
| 19 Sep 2016 | USD | 42.67 | 43.31 | 40.74 | 41.11 | 41.11 | -1.22 (-2.88%) | 766,859 |
| 16 Sep 2016 | USD | 40.65 | 42.499 | 40.17 | 42.33 | 42.33 | +1.79 (+4.42%) | 1,055,901 |
| 15 Sep 2016 | USD | 40.78 | 40.78 | 39.39 | 40.54 | 40.54 | -0.33 (-0.81%) | 553,641 |
| 14 Sep 2016 | USD | 41.08 | 41.92 | 40.39 | 40.87 | 40.87 | +0.03 (+0.07%) | 532,587 |
| 13 Sep 2016 | USD | 40.06 | 41.26 | 39.81 | 40.84 | 40.84 | +0.52 (+1.29%) | 709,067 |
| 12 Sep 2016 | USD | 39.01 | 40.37 | 38.87 | 40.32 | 40.32 | +1.39 (+3.57%) | 484,615 |
| 9 Sep 2016 | USD | 40.79 | 41.18 | 38.84 | 38.93 | 38.93 | -2.25 (-5.46%) | 480,021 |
| 8 Sep 2016 | USD | 40.35 | 41.25 | 40 | 41.18 | 41.18 | +0.64 (+1.58%) | 421,791 |
| 7 Sep 2016 | USD | 40.28 | 41.07 | 39.6 | 40.54 | 40.54 | -0.25 (-0.61%) | 547,975 |
| 6 Sep 2016 | USD | 39.2 | 41.24 | 39.2 | 40.79 | 40.79 | +1.75 (+4.48%) | 548,264 |
| 5 Sep 2016 | USD | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 40.53 | 40.53 | 38.85 | 39.04 | 39.04 | -1.33 (-3.29%) | 360,995 |
| 1 Sep 2016 | USD | 39.79 | 40.48 | 39.47 | 40.37 | 40.37 | +0.74 (+1.87%) | 538,672 |
| 31 Aug 2016 | USD | 40.95 | 41.125 | 39.33 | 39.63 | 39.63 | -1.45 (-3.53%) | 456,172 |
| 30 Aug 2016 | USD | 39.65 | 41.6 | 39.45 | 41.08 | 41.08 | +1.59 (+4.03%) | 839,980 |
| 29 Aug 2016 | USD | 40.34 | 40.34 | 39.311 | 39.49 | 39.49 | -0.72 (-1.79%) | 488,340 |
| 26 Aug 2016 | USD | 39.4 | 40.77 | 39.21 | 40.21 | 40.21 | +0.61 (+1.54%) | 599,122 |
| 25 Aug 2016 | USD | 39.88 | 41.335 | 39.01 | 39.6 | 39.6 | -0.26 (-0.65%) | 954,306 |
| 24 Aug 2016 | USD | 43.44 | 43.83 | 39.61 | 39.86 | 39.86 | -3.54 (-8.16%) | 1,116,377 |
| 23 Aug 2016 | USD | 43.02 | 44.04 | 42.85 | 43.4 | 43.4 | +0.45 (+1.05%) | 351,286 |
| 22 Aug 2016 | USD | 42.45 | 43.63 | 41.655 | 42.95 | 42.95 | +0.61 (+1.44%) | 593,134 |
| 19 Aug 2016 | USD | 43.12 | 43.1432 | 42.083 | 42.34 | 42.34 | -0.8 (-1.85%) | 415,543 |
