| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2015 | USD | 35.27 | 35.73 | 34.92 | 34.97 | 23.4226 | -0.27 (-0.77%) | 546,403 |
| 15 Sep 2015 | USD | 34.3 | 35.4 | 34.1 | 35.24 | 23.6035 | +1.03 (+3.01%) | 676,801 |
| 14 Sep 2015 | USD | 34.73 | 34.848 | 34.09 | 34.21 | 22.9136 | -0.5 (-1.44%) | 583,325 |
| 11 Sep 2015 | USD | 33.91 | 34.73 | 33.85 | 34.71 | 23.2485 | +0.71 (+2.09%) | 558,534 |
| 10 Sep 2015 | USD | 34.34 | 34.53 | 33.88 | 34 | 22.7729 | -0.43 (-1.25%) | 668,819 |
| 9 Sep 2015 | USD | 35.16 | 35.33 | 34.37 | 34.43 | 23.061 | -0.43 (-1.23%) | 572,071 |
| 8 Sep 2015 | USD | 35.04 | 35.34 | 34.6 | 34.86 | 23.349 | +0.32 (+0.93%) | 712,025 |
| 7 Sep 2015 | USD | 34.54 | 34.54 | 34.54 | 34.54 | 23.1346 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 34.46 | 34.88 | 34.23 | 34.54 | 23.1346 | -0.29 (-0.83%) | 513,617 |
| 3 Sep 2015 | USD | 34.76 | 35.08 | 34.58 | 34.83 | 23.3289 | +0.17 (+0.49%) | 392,723 |
| 2 Sep 2015 | USD | 34.43 | 34.67 | 34.02 | 34.66 | 23.215 | +0.56 (+1.64%) | 452,202 |
| 1 Sep 2015 | USD | 34.51 | 34.75 | 33.91 | 34.1 | 22.8399 | -1.08 (-3.07%) | 571,338 |
| 31 Aug 2015 | USD | 35.13 | 35.66 | 34.96 | 35.18 | 23.5633 | -0.15 (-0.42%) | 731,216 |
| 28 Aug 2015 | USD | 35.03 | 35.33 | 34.9 | 35.33 | 23.6638 | +0.04 (+0.11%) | 554,482 |
| 27 Aug 2015 | USD | 35 | 35.58 | 34.65 | 35.29 | 23.637 | +0.53 (+1.52%) | 615,625 |
| 26 Aug 2015 | USD | 34.5 | 34.91 | 33.8 | 34.76 | 23.282 | +0.84 (+2.48%) | 1,000,483 |
| 25 Aug 2015 | USD | 34.94 | 34.94 | 33.88 | 33.92 | 22.7194 | +0.02 (+0.06%) | 819,803 |
| 24 Aug 2015 | USD | 33.1 | 35.03 | 32.87 | 33.9 | 22.706 | -0.86 (-2.47%) | 1,029,596 |
| 21 Aug 2015 | USD | 35.55 | 35.67 | 34.47 | 34.76 | 23.282 | -1.09 (-3.04%) | 833,985 |
| 20 Aug 2015 | USD | 36.23 | 36.4 | 35.8 | 35.85 | 24.0121 | -0.46 (-1.27%) | 805,670 |
| 19 Aug 2015 | USD | 36.46 | 36.81 | 36.11 | 36.31 | 24.3202 | -0.37 (-1.01%) | 714,994 |
| 18 Aug 2015 | USD | 36 | 36.73 | 35.84 | 36.68 | 24.568 | +0.72 (+2.00%) | 631,169 |
| 17 Aug 2015 | USD | 35.59 | 35.97 | 35.4 | 35.96 | 24.0857 | +0.25 (+0.70%) | 501,464 |
| 14 Aug 2015 | USD | 35.42 | 35.74 | 34.69 | 35.71 | 23.9183 | +0.22 (+0.62%) | 647,765 |
| 13 Aug 2015 | USD | 35.55 | 35.8 | 35.28 | 35.49 | 23.7709 | -0.06 (-0.17%) | 688,980 |
| 12 Aug 2015 | USD | 34.8 | 35.58 | 34.27 | 35.55 | 23.8111 | +0.65 (+1.86%) | 951,498 |
| 11 Aug 2015 | USD | 35.26 | 35.55 | 34.68 | 34.9 | 23.3758 | -0.57 (-1.61%) | 1,297,212 |
| 10 Aug 2015 | USD | 35.98 | 36.33 | 35.26 | 35.47 | 23.7575 | -0.38 (-1.06%) | 1,208,885 |
| 7 Aug 2015 | USD | 36.1 | 36.33 | 35.51 | 35.85 | 24.0121 | -0.25 (-0.69%) | 980,423 |
| 6 Aug 2015 | USD | 36.49 | 36.7 | 35.36 | 36.1 | 24.1795 | -0.35 (-0.96%) | 1,558,384 |
