| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 36.03 | 36.53 | 35.8 | 36.24 | 36.24 | +0.36 (+1.00%) | 2,309,600 |
| 4 Jan 2017 | USD | 35.75 | 36.07 | 35.19 | 35.88 | 35.88 | +0.14 (+0.39%) | 3,176,100 |
| 3 Jan 2017 | USD | 36.286 | 36.47 | 35.5 | 35.74 | 35.74 | +0.5 (+1.42%) | 3,202,100 |
| 2 Jan 2017 | USD | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 35.29 | 35.54 | 34.98 | 35.24 | 35.24 | -0.14 (-0.40%) | 2,102,100 |
| 29 Dec 2016 | USD | 35.51 | 35.97 | 35.17 | 35.38 | 35.38 | -0.28 (-0.79%) | 1,717,500 |
| 28 Dec 2016 | USD | 35.94 | 35.95 | 35.33 | 35.66 | 35.66 | -0.01 (-0.03%) | 1,422,400 |
| 27 Dec 2016 | USD | 35.67 | 35.918 | 35.44 | 35.67 | 35.67 | +0.11 (+0.31%) | 1,039,500 |
| 26 Dec 2016 | USD | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 35.91 | 36.01 | 35.355 | 35.56 | 35.56 | -0.15 (-0.42%) | 990,500 |
| 22 Dec 2016 | USD | 35.6 | 36.12 | 35.42 | 35.71 | 35.71 | +0.19 (+0.53%) | 1,531,000 |
| 21 Dec 2016 | USD | 36.01 | 36.38 | 35.47 | 35.52 | 35.52 | -0.31 (-0.87%) | 1,416,500 |
| 20 Dec 2016 | USD | 36.95 | 37.2 | 35.745 | 35.83 | 35.83 | -0.89 (-2.42%) | 2,982,900 |
| 19 Dec 2016 | USD | 35.8 | 36.84 | 35.76 | 36.72 | 36.72 | +0.97 (+2.71%) | 6,088,000 |
| 16 Dec 2016 | USD | 35.78 | 36.035 | 35.37 | 35.75 | 35.75 | +0.18 (+0.51%) | 2,802,600 |
| 15 Dec 2016 | USD | 35.45 | 36.19 | 34.88 | 35.57 | 35.57 | -0.41 (-1.14%) | 2,822,200 |
| 14 Dec 2016 | USD | 36.51 | 36.94 | 35.7 | 35.98 | 35.98 | -1.04 (-2.81%) | 3,238,500 |
| 13 Dec 2016 | USD | 36.91 | 37.55 | 36.13 | 37.02 | 37.02 | +0.39 (+1.06%) | 3,752,800 |
| 12 Dec 2016 | USD | 38.02 | 38.18 | 36.25 | 36.63 | 36.63 | +0.31 (+0.85%) | 3,770,100 |
| 9 Dec 2016 | USD | 36.8 | 37.03 | 35.95 | 36.32 | 36.32 | -0.15 (-0.41%) | 1,769,500 |
| 8 Dec 2016 | USD | 36.07 | 36.86 | 35.69 | 36.47 | 36.47 | +0.71 (+1.99%) | 2,826,200 |
| 7 Dec 2016 | USD | 36.23 | 36.57 | 35.61 | 35.76 | 35.76 | -0.72 (-1.97%) | 3,246,500 |
| 6 Dec 2016 | USD | 36.46 | 36.94 | 35.71 | 36.48 | 36.48 | -0.38 (-1.03%) | 2,939,500 |
| 5 Dec 2016 | USD | 38.85 | 39.42 | 36.57 | 36.86 | 36.86 | -1.41 (-3.68%) | 4,472,200 |
| 2 Dec 2016 | USD | 37.84 | 38.475 | 37.38 | 38.27 | 38.27 | +0.39 (+1.03%) | 3,315,800 |
| 1 Dec 2016 | USD | 39.78 | 39.82 | 37.5 | 37.88 | 37.88 | -0.27 (-0.71%) | 5,447,000 |
| 30 Nov 2016 | USD | 35 | 38.67 | 34.61 | 38.15 | 38.15 | +5.19 (+15.75%) | 14,246,300 |
| 29 Nov 2016 | USD | 33.33 | 33.41 | 32.22 | 32.96 | 32.96 | -1.14 (-3.34%) | 5,037,500 |
| 28 Nov 2016 | USD | 36.31 | 36.38 | 34.04 | 34.1 | 34.1 | -1.71 (-4.78%) | 2,923,600 |
| 25 Nov 2016 | USD | 35.79 | 35.93 | 35.21 | 35.81 | 35.81 | -0.11 (-0.31%) | 1,336,600 |
