| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | USD | 35.45 | 35.45 | 33.41 | 33.88 | 33.88 | -1.46 (-4.13%) | 155,404 |
| 12 Jan 2016 | USD | 36 | 36 | 34.7 | 35.34 | 35.34 | -0.33 (-0.93%) | 126,555 |
| 11 Jan 2016 | USD | 35.5 | 36.02 | 34.9 | 35.67 | 35.67 | +0.54 (+1.54%) | 110,478 |
| 8 Jan 2016 | USD | 36.44 | 36.44 | 34.98 | 35.13 | 35.13 | -0.91 (-2.52%) | 193,115 |
| 7 Jan 2016 | USD | 36.82 | 36.82 | 36.03 | 36.04 | 36.04 | -1.6 (-4.25%) | 179,302 |
| 6 Jan 2016 | USD | 38.48 | 38.74 | 37.25 | 37.64 | 37.64 | -1.51 (-3.86%) | 177,962 |
| 5 Jan 2016 | USD | 39.68 | 39.7 | 38.21 | 39.15 | 39.15 | -0.55 (-1.39%) | 154,017 |
| 4 Jan 2016 | USD | 39.38 | 40.31 | 38.5 | 39.7 | 39.7 | -0.7 (-1.73%) | 187,355 |
| 1 Jan 2016 | USD | 40.4 | 40.4 | 40.4 | 40.4 | 40.4 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 40.53 | 40.74 | 40.27 | 40.4 | 40.4 | -0.32 (-0.79%) | 87,798 |
| 30 Dec 2015 | USD | 41.31 | 41.4999 | 40.69 | 40.72 | 40.72 | -0.76 (-1.83%) | 69,806 |
| 29 Dec 2015 | USD | 41 | 41.53 | 40.68 | 41.48 | 41.48 | +0.82 (+2.02%) | 71,158 |
| 28 Dec 2015 | USD | 41.01 | 41.01 | 40.16 | 40.66 | 40.66 | -0.59 (-1.43%) | 58,319 |
| 25 Dec 2015 | USD | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 40.69 | 41.72 | 40.69 | 41.25 | 41.25 | +0.44 (+1.08%) | 46,667 |
| 23 Dec 2015 | USD | 40.82 | 40.92 | 40.4101 | 40.81 | 40.81 | +0.45 (+1.11%) | 60,930 |
| 22 Dec 2015 | USD | 39.77 | 40.63 | 39.41 | 40.36 | 40.36 | +0.84 (+2.13%) | 59,942 |
| 21 Dec 2015 | USD | 39.55 | 40.07 | 39.32 | 39.52 | 39.52 | +0.14 (+0.36%) | 138,114 |
| 18 Dec 2015 | USD | 39.87 | 39.87 | 39.09 | 39.38 | 39.38 | -0.82 (-2.04%) | 406,052 |
| 17 Dec 2015 | USD | 41.02 | 41.1908 | 40.14 | 40.2 | 40.2 | -0.75 (-1.83%) | 143,975 |
| 16 Dec 2015 | USD | 40.26 | 41.24 | 40.12 | 40.95 | 40.95 | +1.12 (+2.81%) | 118,529 |
| 15 Dec 2015 | USD | 38.83 | 39.95 | 38.83 | 39.83 | 39.83 | +1.45 (+3.78%) | 92,733 |
| 14 Dec 2015 | USD | 38.94 | 39.1472 | 38.14 | 38.38 | 38.38 | -0.42 (-1.08%) | 158,601 |
| 11 Dec 2015 | USD | 40.64 | 41.07 | 38.31 | 38.8 | 38.8 | -3.1 (-7.40%) | 247,836 |
| 10 Dec 2015 | USD | 41.07 | 42.34 | 40.89 | 41.9 | 41.9 | +0.74 (+1.80%) | 139,693 |
| 9 Dec 2015 | USD | 41.69 | 42.32 | 41 | 41.16 | 41.16 | -0.55 (-1.32%) | 206,471 |
| 8 Dec 2015 | USD | 41.67 | 42 | 41.19 | 41.71 | 41.71 | -0.43 (-1.02%) | 123,524 |
| 7 Dec 2015 | USD | 42.64 | 42.64 | 41.84 | 42.14 | 42.14 | -0.67 (-1.57%) | 188,623 |
| 4 Dec 2015 | USD | 42.08 | 42.95 | 41.62 | 42.81 | 42.81 | +0.98 (+2.34%) | 137,821 |
| 3 Dec 2015 | USD | 41.99 | 42.49 | 41.44 | 41.83 | 41.83 | +0.17 (+0.41%) | 184,129 |
