| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 46.12 | 46.78 | 45.25 | 45.38 | 45.38 | -0.7 (-1.52%) | 2,915,889 |
| 8 Dec 2015 | USD | 46 | 46.44 | 45.67 | 46.08 | 46.08 | -0.17 (-0.37%) | 1,147,464 |
| 7 Dec 2015 | USD | 47.49 | 47.54 | 46.11 | 46.25 | 46.25 | -1.12 (-2.36%) | 844,675 |
| 4 Dec 2015 | USD | 46.5 | 47.48 | 46.32 | 47.37 | 47.37 | +0.8 (+1.72%) | 1,176,084 |
| 3 Dec 2015 | USD | 46.76 | 48.69 | 46.27 | 46.57 | 46.57 | -3.46 (-6.92%) | 2,743,788 |
| 2 Dec 2015 | USD | 50.79 | 50.86 | 49.96 | 50.03 | 50.03 | -0.46 (-0.91%) | 1,089,404 |
| 1 Dec 2015 | USD | 50.48 | 50.86 | 49.95 | 50.49 | 50.49 | +0.41 (+0.82%) | 1,242,464 |
| 30 Nov 2015 | USD | 50.94 | 50.94 | 49.98 | 50.08 | 50.08 | -0.39 (-0.77%) | 1,474,179 |
| 27 Nov 2015 | USD | 49.96 | 50.53 | 49.73 | 50.47 | 50.47 | +0.68 (+1.37%) | 313,921 |
| 26 Nov 2015 | USD | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 49.52 | 49.9 | 49.48 | 49.79 | 49.79 | +0.27 (+0.55%) | 443,037 |
| 24 Nov 2015 | USD | 49.25 | 49.78 | 49.09 | 49.52 | 49.52 | +0.02 (+0.04%) | 827,259 |
| 23 Nov 2015 | USD | 48.12 | 49.64 | 48.07 | 49.5 | 49.5 | +1.27 (+2.63%) | 1,755,660 |
| 20 Nov 2015 | USD | 51.28 | 51.28 | 47.73 | 48.23 | 48.23 | -4.29 (-8.17%) | 2,817,579 |
| 19 Nov 2015 | USD | 52.19 | 52.78 | 50.96 | 52.52 | 52.52 | +0.41 (+0.79%) | 683,089 |
| 18 Nov 2015 | USD | 51.54 | 52.125 | 51 | 52.11 | 52.11 | +0.48 (+0.93%) | 679,845 |
| 17 Nov 2015 | USD | 51.2 | 52.06 | 51.09 | 51.63 | 51.63 | +0.56 (+1.10%) | 528,767 |
| 16 Nov 2015 | USD | 50.48 | 51.15 | 50.48 | 51.07 | 51.07 | +0.51 (+1.01%) | 460,385 |
| 13 Nov 2015 | USD | 50.94 | 51.22 | 50.19 | 50.56 | 50.56 | -0.56 (-1.10%) | 484,195 |
| 12 Nov 2015 | USD | 51.12 | 51.66 | 51.05 | 51.12 | 51.12 | -0.37 (-0.72%) | 448,490 |
| 11 Nov 2015 | USD | 51.45 | 51.9 | 51.13 | 51.49 | 51.49 | +0.09 (+0.18%) | 402,280 |
| 10 Nov 2015 | USD | 50.88 | 51.44 | 50.84 | 51.4 | 51.4 | +0.21 (+0.41%) | 537,714 |
| 9 Nov 2015 | USD | 51.37 | 51.4499 | 50.82 | 51.19 | 51.19 | -0.34 (-0.66%) | 383,001 |
| 6 Nov 2015 | USD | 50.83 | 51.54 | 50.62 | 51.53 | 51.53 | +0.69 (+1.36%) | 449,533 |
| 5 Nov 2015 | USD | 50.88 | 51.1 | 50.54 | 50.84 | 50.84 | -0.2 (-0.39%) | 657,879 |
| 4 Nov 2015 | USD | 50.68 | 51.06 | 50.59 | 51.04 | 51.04 | +0.52 (+1.03%) | 510,525 |
| 3 Nov 2015 | USD | 50.25 | 50.75 | 50.05 | 50.52 | 50.52 | +0.1 (+0.20%) | 621,535 |
| 2 Nov 2015 | USD | 50.09 | 50.62 | 49.48 | 50.42 | 50.42 | +0.44 (+0.88%) | 695,675 |
| 30 Oct 2015 | USD | 49.98 | 50.13 | 49.87 | 49.98 | 49.98 | -0.03 (-0.06%) | 949,568 |
| 29 Oct 2015 | USD | 50.23 | 50.45 | 49.87 | 50.01 | 50.01 | -0.57 (-1.13%) | 631,354 |
