| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2016 | USD | 58.43 | 58.9 | 58.0721 | 58.65 | 58.65 | -0.15 (-0.26%) | 170,234 |
| 30 Sep 2016 | USD | 58.14 | 59.35 | 58.02 | 58.8 | 58.8 | +1.02 (+1.77%) | 601,076 |
| 29 Sep 2016 | USD | 57.42 | 58.13 | 56.6131 | 57.78 | 57.78 | +0.94 (+1.65%) | 671,786 |
| 28 Sep 2016 | USD | 56.72 | 57.355 | 56.39 | 56.84 | 56.84 | +0.39 (+0.69%) | 148,393 |
| 27 Sep 2016 | USD | 55.68 | 56.66 | 55.52 | 56.45 | 56.45 | +0.69 (+1.24%) | 254,944 |
| 26 Sep 2016 | USD | 55.91 | 56.5 | 55.44 | 55.76 | 55.76 | -0.49 (-0.87%) | 136,362 |
| 23 Sep 2016 | USD | 56.57 | 56.93 | 56.22 | 56.25 | 56.25 | -0.67 (-1.18%) | 130,832 |
| 22 Sep 2016 | USD | 56.11 | 57.16 | 55.47 | 56.92 | 56.92 | +1.08 (+1.93%) | 252,010 |
| 21 Sep 2016 | USD | 55.43 | 55.9 | 55.04 | 55.84 | 55.84 | +0.69 (+1.25%) | 205,573 |
| 20 Sep 2016 | USD | 56.2 | 56.96 | 55.13 | 55.15 | 55.15 | -0.79 (-1.41%) | 170,160 |
| 19 Sep 2016 | USD | 56.04 | 56.86 | 55.7 | 55.94 | 55.94 | +0.06 (+0.11%) | 178,940 |
| 16 Sep 2016 | USD | 56.08 | 56.708 | 55.32 | 55.88 | 55.88 | -0.04 (-0.07%) | 659,251 |
| 15 Sep 2016 | USD | 55.11 | 56.3 | 55.11 | 55.92 | 55.92 | +0.9 (+1.64%) | 261,530 |
| 14 Sep 2016 | USD | 55 | 55.686 | 54.49 | 55.02 | 55.02 | +0.19 (+0.35%) | 123,587 |
| 13 Sep 2016 | USD | 55.17 | 56.0099 | 54.56 | 54.83 | 54.83 | -0.62 (-1.12%) | 178,957 |
| 12 Sep 2016 | USD | 54.55 | 55.47 | 54.3 | 55.45 | 55.45 | +0.47 (+0.85%) | 391,852 |
| 9 Sep 2016 | USD | 56.79 | 57.28 | 54.94 | 54.98 | 54.98 | -2.31 (-4.03%) | 216,577 |
| 8 Sep 2016 | USD | 57.27 | 57.425 | 56.68 | 57.29 | 57.29 | -0.19 (-0.33%) | 131,653 |
| 7 Sep 2016 | USD | 57.3 | 57.49 | 56.7101 | 57.48 | 57.48 | +0.26 (+0.45%) | 191,594 |
| 6 Sep 2016 | USD | 58.21 | 58.21 | 56.95 | 57.22 | 57.22 | -0.72 (-1.24%) | 251,425 |
| 5 Sep 2016 | USD | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 57.73 | 57.97 | 57.041 | 57.94 | 57.94 | +0.28 (+0.49%) | 149,806 |
| 1 Sep 2016 | USD | 57.21 | 57.73 | 56.62 | 57.66 | 57.66 | +0.36 (+0.63%) | 269,961 |
| 31 Aug 2016 | USD | 57.49 | 57.57 | 56.74 | 57.3 | 57.3 | -0.03 (-0.05%) | 216,857 |
| 30 Aug 2016 | USD | 57.78 | 58.19 | 57.07 | 57.33 | 57.33 | -0.35 (-0.61%) | 233,721 |
| 29 Aug 2016 | USD | 57.52 | 57.87 | 57.24 | 57.68 | 57.68 | +0.17 (+0.30%) | 198,747 |
| 26 Aug 2016 | USD | 57.34 | 57.79 | 57.08 | 57.51 | 57.51 | +0.26 (+0.45%) | 253,331 |
| 25 Aug 2016 | USD | 56.07 | 57.41 | 55.66 | 57.25 | 57.25 | +1.01 (+1.80%) | 322,073 |
| 24 Aug 2016 | USD | 55.63 | 56.34 | 55.42 | 56.24 | 56.24 | +0.7 (+1.26%) | 302,738 |
| 23 Aug 2016 | USD | 55.32 | 55.89 | 55.32 | 55.54 | 55.54 | +0.23 (+0.42%) | 285,183 |
