| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2015 | USD | 43.69 | 44.1499 | 43.52 | 43.76 | 43.76 | -0.44 (-1.00%) | 717,634 |
| 10 Dec 2015 | USD | 44.1 | 44.37 | 43.97 | 44.2 | 44.2 | +0.14 (+0.32%) | 924,664 |
| 9 Dec 2015 | USD | 44.41 | 44.6 | 43.915 | 44.06 | 44.06 | -0.42 (-0.94%) | 756,686 |
| 8 Dec 2015 | USD | 44.89 | 44.89 | 44.295 | 44.48 | 44.48 | -0.65 (-1.44%) | 854,563 |
| 7 Dec 2015 | USD | 45.09 | 45.19 | 44.66 | 45.13 | 45.13 | +0.17 (+0.38%) | 538,537 |
| 4 Dec 2015 | USD | 44.39 | 44.99 | 44.21 | 44.96 | 44.96 | +0.61 (+1.38%) | 1,040,848 |
| 3 Dec 2015 | USD | 45.58 | 45.66 | 44.21 | 44.35 | 44.35 | -1.12 (-2.46%) | 990,804 |
| 2 Dec 2015 | USD | 45.42 | 45.86 | 45.37 | 45.47 | 45.47 | -0.3 (-0.66%) | 566,816 |
| 1 Dec 2015 | USD | 45.56 | 45.9 | 45.36 | 45.77 | 45.77 | +0.2 (+0.44%) | 695,553 |
| 30 Nov 2015 | USD | 45.59 | 46 | 45.42 | 45.57 | 45.57 | -0.02 (-0.04%) | 1,009,312 |
| 27 Nov 2015 | USD | 45.71 | 45.73 | 45.21 | 45.59 | 45.59 | -0.01 (-0.02%) | 446,594 |
| 26 Nov 2015 | USD | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 45.16 | 45.72 | 44.4701 | 45.6 | 45.6 | -0.11 (-0.24%) | 881,814 |
| 24 Nov 2015 | USD | 46.02 | 47.09 | 44.97 | 45.71 | 45.71 | -2.92 (-6.00%) | 2,022,859 |
| 23 Nov 2015 | USD | 48.5 | 48.87 | 47.81 | 48.63 | 48.63 | +0.14 (+0.29%) | 1,099,336 |
| 20 Nov 2015 | USD | 48.39 | 48.72 | 48.26 | 48.49 | 48.49 | +0.21 (+0.43%) | 869,866 |
| 19 Nov 2015 | USD | 48.49 | 48.855 | 48.14 | 48.28 | 48.28 | -0.47 (-0.96%) | 783,124 |
| 18 Nov 2015 | USD | 47.88 | 48.81 | 47.81 | 48.75 | 48.75 | +0.91 (+1.90%) | 747,929 |
| 17 Nov 2015 | USD | 47.53 | 48.06 | 47.43 | 47.84 | 47.84 | +0.34 (+0.72%) | 410,103 |
| 16 Nov 2015 | USD | 46.77 | 47.54 | 46.77 | 47.5 | 47.5 | +0.73 (+1.56%) | 483,832 |
| 13 Nov 2015 | USD | 47.13 | 47.24 | 46.61 | 46.77 | 46.77 | -0.28 (-0.60%) | 904,399 |
| 12 Nov 2015 | USD | 47.77 | 47.96 | 47.03 | 47.05 | 47.05 | -1.01 (-2.10%) | 433,954 |
| 11 Nov 2015 | USD | 48.48 | 48.48 | 48 | 48.06 | 48.06 | -0.01 (-0.02%) | 673,313 |
| 10 Nov 2015 | USD | 47.93 | 48.35 | 47.65 | 48.07 | 48.07 | +0.15 (+0.31%) | 396,130 |
| 9 Nov 2015 | USD | 48.08 | 48.24 | 47.59 | 47.92 | 47.92 | -0.27 (-0.56%) | 385,152 |
| 6 Nov 2015 | USD | 47.92 | 48.33 | 47.76 | 48.19 | 48.19 | +0.07 (+0.15%) | 597,936 |
| 5 Nov 2015 | USD | 48.08 | 48.45 | 47.82 | 48.12 | 48.12 | +0.03 (+0.06%) | 583,159 |
| 4 Nov 2015 | USD | 47.9 | 48.275 | 47.76 | 48.09 | 48.09 | +0.15 (+0.31%) | 661,647 |
| 3 Nov 2015 | USD | 48.04 | 48.15 | 47.53 | 47.94 | 47.94 | -0.07 (-0.15%) | 516,379 |
| 2 Nov 2015 | USD | 47.4 | 48.1 | 47.22 | 48.01 | 48.01 | +0.61 (+1.29%) | 613,126 |
