| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | USD | 75.66 | 76.15 | 74.89 | 75.8 | 75.8 | +0.79 (+1.05%) | 184,048 |
| 29 Sep 2016 | USD | 75.81 | 76.07 | 75 | 75.01 | 75.01 | -0.88 (-1.16%) | 96,157 |
| 28 Sep 2016 | USD | 75.4 | 75.93 | 74.89 | 75.89 | 75.89 | +0.63 (+0.84%) | 116,274 |
| 27 Sep 2016 | USD | 74.8 | 75.37 | 74.51 | 75.26 | 75.26 | +0.43 (+0.57%) | 72,912 |
| 26 Sep 2016 | USD | 74.38 | 75.18 | 74.27 | 74.83 | 74.83 | +0.06 (+0.08%) | 95,901 |
| 23 Sep 2016 | USD | 75.27 | 75.38 | 74.74 | 74.77 | 74.77 | -0.65 (-0.86%) | 132,639 |
| 22 Sep 2016 | USD | 75.72 | 75.96 | 75.35 | 75.42 | 75.42 | +0.18 (+0.24%) | 281,579 |
| 21 Sep 2016 | USD | 75.04 | 75.46 | 74.395 | 75.24 | 75.24 | +0.59 (+0.79%) | 197,149 |
| 20 Sep 2016 | USD | 75.21 | 75.37 | 74.55 | 74.65 | 74.65 | -0.45 (-0.60%) | 113,523 |
| 19 Sep 2016 | USD | 75.28 | 75.83 | 74.88 | 75.1 | 75.1 | +0.14 (+0.19%) | 118,861 |
| 16 Sep 2016 | USD | 75 | 75.45 | 74.57 | 74.96 | 74.96 | -0.05 (-0.07%) | 322,826 |
| 15 Sep 2016 | USD | 75.06 | 75.31 | 74.5 | 75.01 | 75.01 | +0.18 (+0.24%) | 128,585 |
| 14 Sep 2016 | USD | 74.66 | 75.13 | 74.34 | 74.83 | 74.83 | +0.25 (+0.34%) | 215,825 |
| 13 Sep 2016 | USD | 74.04 | 74.88 | 74.04 | 74.58 | 74.58 | -0.68 (-0.90%) | 256,710 |
| 12 Sep 2016 | USD | 73.55 | 75.5 | 73.55 | 75.26 | 75.26 | +1.4 (+1.90%) | 231,147 |
| 9 Sep 2016 | USD | 74.56 | 74.735 | 73.83 | 73.86 | 73.86 | -1.33 (-1.77%) | 233,028 |
| 8 Sep 2016 | USD | 75.23 | 75.47 | 75.06 | 75.19 | 75.19 | -0.09 (-0.12%) | 162,021 |
| 7 Sep 2016 | USD | 74.73 | 75.37 | 74.6 | 75.28 | 75.28 | +0.25 (+0.33%) | 236,806 |
| 6 Sep 2016 | USD | 75.11 | 75.16 | 74.75 | 75.03 | 75.03 | -0.04 (-0.05%) | 185,739 |
| 5 Sep 2016 | USD | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 74.71 | 75.095 | 74.36 | 75.07 | 75.07 | +0.85 (+1.15%) | 166,904 |
| 1 Sep 2016 | USD | 73.42 | 74.23 | 72.9 | 74.22 | 74.22 | +0.99 (+1.35%) | 209,985 |
| 31 Aug 2016 | USD | 74.37 | 74.69 | 73.04 | 73.23 | 73.23 | -1.18 (-1.59%) | 187,398 |
| 30 Aug 2016 | USD | 73.7 | 74.66 | 73.7 | 74.41 | 74.41 | +0.57 (+0.77%) | 215,731 |
| 29 Aug 2016 | USD | 73.28 | 73.98 | 73.03 | 73.84 | 73.84 | +0.75 (+1.03%) | 108,793 |
| 26 Aug 2016 | USD | 74 | 74.44 | 72.53 | 73.09 | 73.09 | -0.82 (-1.11%) | 202,358 |
| 25 Aug 2016 | USD | 73.08 | 73.93 | 72.91 | 73.91 | 73.91 | +0.79 (+1.08%) | 120,271 |
| 24 Aug 2016 | USD | 73.43 | 73.47 | 72.97 | 73.12 | 73.12 | -0.51 (-0.69%) | 124,099 |
| 23 Aug 2016 | USD | 73.76 | 74.42 | 73.52 | 73.63 | 73.63 | +0.17 (+0.23%) | 134,018 |
| 22 Aug 2016 | USD | 73.59 | 73.81 | 73.17 | 73.46 | 73.46 | -0.14 (-0.19%) | 133,058 |
