| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2016 | USD | 54.73 | 55.5 | 51.768 | 53.58 | 53.58 | -0.24 (-0.45%) | 3,071,317 |
| 16 Jun 2016 | USD | 53.41 | 54.79 | 51.94 | 53.82 | 53.82 | +0.62 (+1.17%) | 933,379 |
| 15 Jun 2016 | USD | 52.95 | 53.62 | 52.02 | 53.2 | 53.2 | -0.32 (-0.60%) | 683,409 |
| 14 Jun 2016 | USD | 53.6 | 54.51 | 52.37 | 53.52 | 53.52 | -0.25 (-0.46%) | 1,365,945 |
| 13 Jun 2016 | USD | 53.31 | 54.52 | 53.31 | 53.77 | 53.77 | -0.38 (-0.70%) | 307,944 |
| 10 Jun 2016 | USD | 53.67 | 54.56 | 53 | 54.15 | 54.15 | +0.64 (+1.20%) | 638,855 |
| 9 Jun 2016 | USD | 54.64 | 55.1066 | 53.21 | 53.51 | 53.51 | -1.13 (-2.07%) | 452,993 |
| 8 Jun 2016 | USD | 55.55 | 56.15 | 53.99 | 54.64 | 54.64 | -0.43 (-0.78%) | 779,312 |
| 7 Jun 2016 | USD | 56.14 | 56.52 | 54.89 | 55.07 | 55.07 | -1.04 (-1.85%) | 1,098,615 |
| 6 Jun 2016 | USD | 55.86 | 56.64 | 55.12 | 56.11 | 56.11 | +0.88 (+1.59%) | 639,898 |
| 3 Jun 2016 | USD | 55.65 | 55.85 | 55.01 | 55.23 | 55.23 | -0.16 (-0.29%) | 371,994 |
| 2 Jun 2016 | USD | 55.1 | 55.82 | 54.6867 | 55.39 | 55.39 | +0.2 (+0.36%) | 363,473 |
| 1 Jun 2016 | USD | 54.93 | 55.5 | 54.1855 | 55.19 | 55.19 | +0.26 (+0.47%) | 377,749 |
| 31 May 2016 | USD | 54.09 | 55.43 | 53.921 | 54.93 | 54.93 | +0.53 (+0.97%) | 1,041,749 |
| 30 May 2016 | USD | 54.4 | 54.4 | 54.4 | 54.4 | 54.4 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 53.44 | 54.4 | 52.81 | 54.4 | 54.4 | +1.03 (+1.93%) | 530,588 |
| 26 May 2016 | USD | 52.45 | 53.44 | 52.45 | 53.37 | 53.37 | +1.14 (+2.18%) | 534,438 |
| 25 May 2016 | USD | 52.67 | 53.35 | 52.21 | 52.23 | 52.23 | -0.42 (-0.80%) | 584,863 |
| 24 May 2016 | USD | 52.66 | 53.31 | 52.1 | 52.65 | 52.65 | -0.07 (-0.13%) | 398,954 |
| 23 May 2016 | USD | 52.17 | 52.98 | 51.58 | 52.72 | 52.72 | +0.59 (+1.13%) | 617,589 |
| 20 May 2016 | USD | 53.01 | 53.42 | 51.72 | 52.13 | 52.13 | -0.96 (-1.81%) | 465,501 |
| 19 May 2016 | USD | 51.56 | 53.14 | 50.15 | 53.09 | 53.09 | +1.53 (+2.97%) | 766,232 |
| 18 May 2016 | USD | 53.26 | 53.51 | 51.44 | 51.56 | 51.56 | -1.92 (-3.59%) | 1,393,830 |
| 17 May 2016 | USD | 53.73 | 54.34 | 52.93 | 53.48 | 53.48 | +0.01 (+0.02%) | 713,948 |
| 16 May 2016 | USD | 53.64 | 54.17 | 53.2 | 53.47 | 53.47 | +0.14 (+0.26%) | 694,380 |
| 13 May 2016 | USD | 53.75 | 54.53 | 52.34 | 53.33 | 53.33 | -0.16 (-0.30%) | 996,949 |
| 12 May 2016 | USD | 53.27 | 53.93 | 52.5 | 53.49 | 53.49 | +0.99 (+1.89%) | 1,236,906 |
| 11 May 2016 | USD | 52.97 | 53.32 | 50.96 | 52.5 | 52.5 | -0.5 (-0.94%) | 821,943 |
| 10 May 2016 | USD | 53.39 | 54.04 | 52.08 | 53 | 53 | -0.39 (-0.73%) | 561,127 |
| 9 May 2016 | USD | 53.08 | 53.9 | 52.05 | 53.39 | 53.39 | +0.3 (+0.57%) | 877,168 |
