| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | USD | 40.26 | 42.92 | 40.26 | 41.59 | 41.59 | +1.16 (+2.87%) | 4,293,544 |
| 2 Dec 2015 | USD | 39 | 40.87 | 38.78 | 40.43 | 40.43 | +2.03 (+5.29%) | 3,554,586 |
| 1 Dec 2015 | USD | 36.88 | 38.91 | 36.77 | 38.4 | 38.4 | +1.63 (+4.43%) | 2,441,408 |
| 30 Nov 2015 | USD | 35.26 | 36.88 | 35.25 | 36.77 | 36.77 | +0.57 (+1.57%) | 1,385,146 |
| 27 Nov 2015 | USD | 36.01 | 36.78 | 35.51 | 36.2 | 36.2 | +0.19 (+0.53%) | 748,165 |
| 26 Nov 2015 | USD | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 35.96 | 36.24 | 35.5 | 36.01 | 36.01 | +0.38 (+1.07%) | 919,822 |
| 24 Nov 2015 | USD | 36.21 | 36.63 | 34.99 | 35.63 | 35.63 | -1.13 (-3.07%) | 2,138,298 |
| 23 Nov 2015 | USD | 36.04 | 37.24 | 35.53 | 36.76 | 36.76 | +0.6 (+1.66%) | 1,436,630 |
| 20 Nov 2015 | USD | 36.63 | 37.41 | 35.8701 | 36.16 | 36.16 | -0.67 (-1.82%) | 1,985,325 |
| 19 Nov 2015 | USD | 36.6 | 36.99 | 35.9 | 36.83 | 36.83 | +0.99 (+2.76%) | 2,365,738 |
| 18 Nov 2015 | USD | 35.96 | 35.96 | 34.6301 | 35.84 | 35.84 | +0.58 (+1.64%) | 2,184,460 |
| 17 Nov 2015 | USD | 34.25 | 35.8 | 34.0301 | 35.26 | 35.26 | +1.69 (+5.03%) | 3,517,386 |
| 16 Nov 2015 | USD | 33.42 | 34.29 | 32.73 | 33.57 | 33.57 | -0.2 (-0.59%) | 2,108,864 |
| 13 Nov 2015 | USD | 34.05 | 34.2708 | 33.13 | 33.77 | 33.77 | -0.53 (-1.55%) | 1,028,484 |
| 12 Nov 2015 | USD | 34.4 | 35.1 | 33.82 | 34.3 | 34.3 | -0.35 (-1.01%) | 1,209,978 |
| 11 Nov 2015 | USD | 35.03 | 35.7 | 34.53 | 34.65 | 34.65 | -0.57 (-1.62%) | 1,613,978 |
| 10 Nov 2015 | USD | 35.56 | 36.08 | 34.58 | 35.22 | 35.22 | -0.8 (-2.22%) | 1,868,827 |
| 9 Nov 2015 | USD | 36.42 | 36.6 | 35.61 | 36.02 | 36.02 | -0.54 (-1.48%) | 1,479,369 |
| 6 Nov 2015 | USD | 35.94 | 36.87 | 35.76 | 36.56 | 36.56 | +0.6 (+1.67%) | 1,450,448 |
| 5 Nov 2015 | USD | 34.51 | 36.16 | 34.51 | 35.96 | 35.96 | +1.31 (+3.78%) | 1,920,596 |
| 4 Nov 2015 | USD | 35.54 | 35.65 | 34.29 | 34.65 | 34.65 | -0.71 (-2.01%) | 2,146,347 |
| 3 Nov 2015 | USD | 35.77 | 36.265 | 35.06 | 35.36 | 35.36 | +0.13 (+0.37%) | 1,986,312 |
| 2 Nov 2015 | USD | 36.82 | 37.67 | 35.19 | 35.23 | 35.23 | -1.89 (-5.09%) | 2,982,508 |
| 30 Oct 2015 | USD | 37.49 | 38.71 | 36.65 | 37.12 | 37.12 | -0.01 (-0.03%) | 3,363,417 |
| 29 Oct 2015 | USD | 35.27 | 37.15 | 34.425 | 37.13 | 37.13 | +2.49 (+7.19%) | 3,834,463 |
| 28 Oct 2015 | USD | 34.76 | 35.4201 | 34.41 | 34.64 | 34.64 | -0.02 (-0.06%) | 2,719,364 |
| 27 Oct 2015 | USD | 37.5 | 37.5 | 33.8 | 34.66 | 34.66 | -3.21 (-8.48%) | 8,082,023 |
| 26 Oct 2015 | USD | 39.21 | 39.5 | 37.79 | 37.87 | 37.87 | -1.92 (-4.83%) | 5,486,838 |
| 23 Oct 2015 | USD | 43.31 | 43.5755 | 39.12 | 39.79 | 39.79 | -3.25 (-7.55%) | 5,547,928 |
