| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | USD | 39.4 | 39.8 | 39.11 | 39.44 | 39.44 | +0.12 (+0.31%) | 4,268,583 |
| 16 Dec 2016 | USD | 39.9 | 39.9 | 39.12 | 39.32 | 39.32 | -0.22 (-0.56%) | 9,786,253 |
| 15 Dec 2016 | USD | 39.8 | 40.29 | 39.35 | 39.54 | 39.54 | -0.01 (-0.03%) | 6,418,929 |
| 14 Dec 2016 | USD | 39.46 | 39.89 | 39.46 | 39.55 | 39.55 | +0.12 (+0.30%) | 4,658,726 |
| 13 Dec 2016 | USD | 39.55 | 39.745 | 39.39 | 39.43 | 39.43 | 0.0 (0.0%) | 6,385,892 |
| 12 Dec 2016 | USD | 39.6 | 39.9 | 39.35 | 39.43 | 39.43 | -0.22 (-0.55%) | 4,474,526 |
| 9 Dec 2016 | USD | 39.7 | 39.79 | 39.375 | 39.65 | 39.65 | +0.04 (+0.10%) | 3,923,741 |
| 8 Dec 2016 | USD | 39.68 | 40 | 39.45 | 39.61 | 39.61 | +0.16 (+0.41%) | 6,102,590 |
| 7 Dec 2016 | USD | 39.08 | 39.46 | 38.8 | 39.45 | 39.45 | +0.47 (+1.21%) | 7,012,032 |
| 6 Dec 2016 | USD | 39.23 | 39.26 | 38.71 | 38.98 | 38.98 | -0.01 (-0.03%) | 5,954,455 |
| 5 Dec 2016 | USD | 38.85 | 39.34 | 38.65 | 38.99 | 38.99 | +0.37 (+0.96%) | 5,053,862 |
| 2 Dec 2016 | USD | 38.34 | 38.75 | 38.06 | 38.62 | 38.62 | +0.28 (+0.73%) | 6,335,151 |
| 1 Dec 2016 | USD | 39.56 | 39.68 | 38.18 | 38.34 | 38.34 | -0.94 (-2.39%) | 11,265,567 |
| 30 Nov 2016 | USD | 40.1 | 40.18 | 39.18 | 39.28 | 39.28 | -0.61 (-1.53%) | 8,420,727 |
| 29 Nov 2016 | USD | 40.07 | 40.36 | 39.79 | 39.89 | 39.89 | -0.07 (-0.18%) | 5,083,663 |
| 28 Nov 2016 | USD | 40.26 | 40.49 | 39.925 | 39.96 | 39.96 | -0.3 (-0.75%) | 4,170,587 |
| 25 Nov 2016 | USD | 40.4 | 40.56 | 39.99 | 40.26 | 40.26 | +0.21 (+0.52%) | 2,324,478 |
| 24 Nov 2016 | USD | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 40.31 | 40.43 | 39.85 | 40.05 | 40.05 | -0.28 (-0.69%) | 5,770,587 |
| 22 Nov 2016 | USD | 40.99 | 41.1 | 39.95 | 40.33 | 40.33 | -0.3 (-0.74%) | 7,734,699 |
| 21 Nov 2016 | USD | 40.12 | 40.77 | 40.1155 | 40.63 | 40.63 | +0.55 (+1.37%) | 6,667,226 |
| 18 Nov 2016 | USD | 40.08 | 40.57 | 39.91 | 40.08 | 40.08 | +0.2 (+0.50%) | 9,521,525 |
| 17 Nov 2016 | USD | 39.12 | 40.055 | 38.95 | 39.88 | 39.88 | +0.81 (+2.07%) | 9,758,539 |
| 16 Nov 2016 | USD | 39.05 | 39.21 | 38.71 | 39.07 | 39.07 | +0.13 (+0.33%) | 12,730,896 |
| 15 Nov 2016 | USD | 39.04 | 39.48 | 38.9 | 38.94 | 38.94 | +0.13 (+0.33%) | 16,038,229 |
| 14 Nov 2016 | USD | 40.4 | 40.4 | 38.45 | 38.81 | 38.81 | -1.27 (-3.17%) | 17,877,790 |
| 11 Nov 2016 | USD | 40.77 | 40.77 | 39.8 | 40.08 | 40.08 | -0.37 (-0.91%) | 10,776,524 |
| 10 Nov 2016 | USD | 41.9 | 41.9 | 39.58 | 40.45 | 40.45 | -0.81 (-1.96%) | 12,097,577 |
| 9 Nov 2016 | USD | 40.6 | 41.47 | 40.58 | 41.26 | 41.26 | -0.32 (-0.77%) | 9,744,400 |
| 8 Nov 2016 | USD | 41.42 | 42.15 | 41.09 | 41.58 | 41.58 | +0.3 (+0.73%) | 6,968,107 |
