| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | USD | 57.39 | 58.41 | 56.51 | 57.31 | 57.31 | -0.27 (-0.47%) | 892,977 |
| 13 Dec 2016 | USD | 57.56 | 58.61 | 57 | 57.58 | 57.58 | +0.6 (+1.05%) | 1,164,916 |
| 12 Dec 2016 | USD | 58.65 | 58.916 | 56.43 | 56.98 | 56.98 | -2.08 (-3.52%) | 921,192 |
| 9 Dec 2016 | USD | 58.66 | 60.4 | 58.65 | 59.06 | 59.06 | +0.36 (+0.61%) | 1,203,244 |
| 8 Dec 2016 | USD | 58.55 | 59.385 | 57.8 | 58.7 | 58.7 | -0.05 (-0.09%) | 816,575 |
| 7 Dec 2016 | USD | 57 | 58.88 | 56.6 | 58.75 | 58.75 | +1.75 (+3.07%) | 713,789 |
| 6 Dec 2016 | USD | 55.8 | 57.36 | 55.8 | 57 | 57 | +1.4 (+2.52%) | 843,141 |
| 5 Dec 2016 | USD | 56.71 | 56.73 | 55.2 | 55.6 | 55.6 | -0.65 (-1.16%) | 792,016 |
| 2 Dec 2016 | USD | 55.13 | 56.94 | 53.92 | 56.25 | 56.25 | +1.04 (+1.88%) | 1,578,439 |
| 1 Dec 2016 | USD | 55.59 | 55.87 | 54.661 | 55.21 | 55.21 | -0.39 (-0.70%) | 1,034,283 |
| 30 Nov 2016 | USD | 53.87 | 55.93 | 53.01 | 55.6 | 55.6 | +1.08 (+1.98%) | 1,730,678 |
| 29 Nov 2016 | USD | 53.7 | 55.01 | 53.51 | 54.52 | 54.52 | +0.98 (+1.83%) | 1,098,802 |
| 28 Nov 2016 | USD | 53.9 | 54.4 | 52.99 | 53.54 | 53.54 | -0.68 (-1.25%) | 1,320,035 |
| 25 Nov 2016 | USD | 54.41 | 54.822 | 53.97 | 54.22 | 54.22 | -0.08 (-0.15%) | 336,981 |
| 24 Nov 2016 | USD | 54.3 | 54.3 | 54.3 | 54.3 | 54.3 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 53.73 | 54.47 | 52.94 | 54.3 | 54.3 | +0.7 (+1.31%) | 620,678 |
| 22 Nov 2016 | USD | 53.14 | 53.79 | 52.79 | 53.6 | 53.6 | +0.7 (+1.32%) | 1,154,203 |
| 21 Nov 2016 | USD | 54.02 | 54.02 | 52.86 | 52.9 | 52.9 | -0.84 (-1.56%) | 1,296,380 |
| 18 Nov 2016 | USD | 53.3 | 53.87 | 53.14 | 53.74 | 53.74 | -0.13 (-0.24%) | 782,082 |
| 17 Nov 2016 | USD | 53.18 | 54 | 53.035 | 53.87 | 53.87 | +0.56 (+1.05%) | 689,880 |
| 16 Nov 2016 | USD | 52.55 | 53.63 | 52.14 | 53.31 | 53.31 | +0.43 (+0.81%) | 1,138,507 |
| 15 Nov 2016 | USD | 54.02 | 55.1 | 52.45 | 52.88 | 52.88 | -0.51 (-0.96%) | 1,594,801 |
| 14 Nov 2016 | USD | 52.29 | 53.51 | 51.93 | 53.39 | 53.39 | +1.49 (+2.87%) | 1,117,621 |
| 11 Nov 2016 | USD | 51.32 | 52.04 | 50.77 | 51.9 | 51.9 | +0.42 (+0.82%) | 928,366 |
| 10 Nov 2016 | USD | 49.82 | 51.94 | 49.76 | 51.48 | 51.48 | +1.85 (+3.73%) | 1,430,650 |
| 9 Nov 2016 | USD | 47.34 | 49.8699 | 47.001 | 49.63 | 49.63 | +1.39 (+2.88%) | 1,596,776 |
| 8 Nov 2016 | USD | 47 | 48.37 | 46.8 | 48.24 | 48.24 | +0.61 (+1.28%) | 1,250,121 |
| 7 Nov 2016 | USD | 47.75 | 47.84 | 47.17 | 47.63 | 47.63 | +0.61 (+1.30%) | 1,617,678 |
| 4 Nov 2016 | USD | 47.22 | 47.79 | 46.945 | 47.02 | 47.02 | +0.04 (+0.09%) | 1,006,152 |
| 3 Nov 2016 | USD | 47.2 | 47.63 | 46.85 | 46.98 | 46.98 | -0.08 (-0.17%) | 704,203 |
