| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2016 | USD | 44.95 | 45.7 | 44.95 | 45.19 | 45.19 | +0.05 (+0.11%) | 154,250 |
| 1 Dec 2016 | USD | 45.77 | 45.7975 | 44.93 | 45.14 | 45.14 | +0.01 (+0.02%) | 406,615 |
| 30 Nov 2016 | USD | 45.18 | 46.01 | 44.62 | 45.13 | 45.13 | +0.92 (+2.08%) | 498,161 |
| 29 Nov 2016 | USD | 44.35 | 45.1 | 43.31 | 44.21 | 44.21 | -0.6 (-1.34%) | 667,436 |
| 28 Nov 2016 | USD | 44.92 | 45.35 | 44.3601 | 44.81 | 44.81 | +0.03 (+0.07%) | 474,645 |
| 25 Nov 2016 | USD | 45.5 | 45.5 | 44.56 | 44.78 | 44.78 | -0.94 (-2.06%) | 148,126 |
| 24 Nov 2016 | USD | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 44.68 | 46.16 | 44.68 | 45.72 | 45.72 | +0.78 (+1.74%) | 351,085 |
| 22 Nov 2016 | USD | 43.75 | 45.27 | 43.51 | 44.94 | 44.94 | +1.31 (+3.00%) | 774,510 |
| 21 Nov 2016 | USD | 43.5 | 43.88 | 43.25 | 43.63 | 43.63 | +0.28 (+0.65%) | 744,032 |
| 18 Nov 2016 | USD | 44.04 | 44.04 | 43.23 | 43.35 | 43.35 | -0.33 (-0.76%) | 348,573 |
| 17 Nov 2016 | USD | 43.74 | 43.9 | 43.25 | 43.68 | 43.68 | +0.18 (+0.41%) | 338,349 |
| 16 Nov 2016 | USD | 43.93 | 44.25 | 43.37 | 43.5 | 43.5 | -0.4 (-0.91%) | 325,497 |
| 15 Nov 2016 | USD | 44.01 | 44.22 | 43.44 | 43.9 | 43.9 | +0.33 (+0.76%) | 407,425 |
| 14 Nov 2016 | USD | 44 | 44 | 43.5015 | 43.57 | 43.57 | -0.2 (-0.46%) | 446,932 |
| 11 Nov 2016 | USD | 44.06 | 44.37 | 43.58 | 43.77 | 43.77 | -0.67 (-1.51%) | 213,437 |
| 10 Nov 2016 | USD | 44.42 | 44.7931 | 43.84 | 44.44 | 44.44 | +0.22 (+0.50%) | 443,276 |
| 9 Nov 2016 | USD | 44.53 | 45.15 | 43.91 | 44.22 | 44.22 | -0.37 (-0.83%) | 350,687 |
| 8 Nov 2016 | USD | 44.8 | 45.05 | 44.5 | 44.59 | 44.59 | -0.26 (-0.58%) | 227,271 |
| 7 Nov 2016 | USD | 45.47 | 45.92 | 44.82 | 44.85 | 44.85 | -0.23 (-0.51%) | 303,595 |
| 4 Nov 2016 | USD | 44.62 | 45.58 | 44.3072 | 45.08 | 45.08 | +0.15 (+0.33%) | 342,204 |
| 3 Nov 2016 | USD | 44.02 | 45.12 | 43.9341 | 44.93 | 44.93 | +0.86 (+1.95%) | 331,332 |
| 2 Nov 2016 | USD | 43.79 | 44.23 | 42.4701 | 44.07 | 44.07 | +0.02 (+0.05%) | 418,874 |
| 1 Nov 2016 | USD | 44.35 | 44.35 | 43.91 | 44.05 | 44.05 | -0.15 (-0.34%) | 308,354 |
| 31 Oct 2016 | USD | 45.07 | 45.26 | 43.605 | 44.2 | 44.2 | -1.21 (-2.66%) | 390,482 |
| 28 Oct 2016 | USD | 47.07 | 47.41 | 45.25 | 45.41 | 45.41 | -1.67 (-3.55%) | 509,027 |
| 27 Oct 2016 | USD | 46.72 | 47.17 | 46.58 | 47.08 | 47.08 | +0.36 (+0.77%) | 281,374 |
| 26 Oct 2016 | USD | 46.9 | 47.33 | 46.7 | 46.72 | 46.72 | -0.32 (-0.68%) | 217,889 |
| 25 Oct 2016 | USD | 47.3 | 47.401 | 46.93 | 47.04 | 47.04 | -0.45 (-0.95%) | 441,238 |
| 24 Oct 2016 | USD | 48 | 48.132 | 47.32 | 47.49 | 47.49 | -0.26 (-0.54%) | 315,471 |
