| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2016 | USD | 54.07 | 55.46 | 53.86 | 55.27 | 276.35 | +1.18 (+2.18%) | 624,680 |
| 10 Nov 2016 | USD | 53.52 | 55.46 | 52.82 | 54.09 | 270.45 | +1.12 (+2.11%) | 840,981 |
| 9 Nov 2016 | USD | 52.98 | 53.38 | 51.09 | 52.97 | 264.85 | -1.15 (-2.12%) | 1,042,233 |
| 8 Nov 2016 | USD | 53.69 | 54.78 | 53.15 | 54.12 | 270.6 | +0.21 (+0.39%) | 526,302 |
| 7 Nov 2016 | USD | 53.63 | 54.05 | 52.92 | 53.91 | 269.55 | +1.53 (+2.92%) | 366,861 |
| 4 Nov 2016 | USD | 52.36 | 53.6 | 52.16 | 52.38 | 261.9 | -0.01 (-0.02%) | 454,967 |
| 3 Nov 2016 | USD | 53.06 | 53.58 | 52.32 | 52.39 | 261.95 | -0.55 (-1.04%) | 541,869 |
| 2 Nov 2016 | USD | 53.05 | 54.22 | 52.6643 | 52.94 | 264.7 | -0.26 (-0.49%) | 430,744 |
| 1 Nov 2016 | USD | 55.55 | 55.55 | 52.875 | 53.2 | 266 | -1.87 (-3.40%) | 700,196 |
| 31 Oct 2016 | USD | 54.73 | 55.41 | 54.205 | 55.07 | 275.35 | +0.41 (+0.75%) | 864,230 |
| 28 Oct 2016 | USD | 53.52 | 55.17 | 51.93 | 54.66 | 273.3 | -0.54 (-0.98%) | 1,133,990 |
| 27 Oct 2016 | USD | 55.05 | 55.24 | 53.95 | 55.2 | 276 | -0.05 (-0.09%) | 660,793 |
| 26 Oct 2016 | USD | 54.4 | 55.83 | 54.36 | 55.25 | 276.25 | +0.59 (+1.08%) | 455,574 |
| 25 Oct 2016 | USD | 55.07 | 55.5899 | 53.98 | 54.66 | 273.3 | -0.81 (-1.46%) | 438,271 |
| 24 Oct 2016 | USD | 54.98 | 55.99 | 54.98 | 55.47 | 277.35 | +1.09 (+2.00%) | 374,101 |
| 21 Oct 2016 | USD | 53.76 | 54.66 | 53.55 | 54.38 | 271.9 | -0.24 (-0.44%) | 403,258 |
| 20 Oct 2016 | USD | 54.54 | 54.92 | 53.855 | 54.62 | 273.1 | +0.08 (+0.15%) | 562,774 |
| 19 Oct 2016 | USD | 53.69 | 55 | 53.47 | 54.54 | 272.7 | +1.18 (+2.21%) | 723,501 |
| 18 Oct 2016 | USD | 55.78 | 55.78 | 52.15 | 53.36 | 266.8 | -1.27 (-2.32%) | 1,038,017 |
| 17 Oct 2016 | USD | 55.21 | 55.8 | 54.49 | 54.63 | 273.15 | -0.77 (-1.39%) | 546,769 |
| 14 Oct 2016 | USD | 55.14 | 55.91 | 54.99 | 55.4 | 277 | +0.6 (+1.09%) | 470,168 |
| 13 Oct 2016 | USD | 57.11 | 57.11 | 54.67 | 54.8 | 274 | -2.7 (-4.70%) | 639,010 |
| 12 Oct 2016 | USD | 56.96 | 57.895 | 56.55 | 57.5 | 287.5 | +0.6 (+1.05%) | 470,722 |
| 11 Oct 2016 | USD | 57.43 | 57.93 | 56.3 | 56.9 | 284.5 | -0.76 (-1.32%) | 451,892 |
| 10 Oct 2016 | USD | 57.59 | 58.64 | 57.13 | 57.66 | 288.3 | +0.36 (+0.63%) | 535,432 |
| 7 Oct 2016 | USD | 58.77 | 58.78 | 56.885 | 57.3 | 286.5 | -1.53 (-2.60%) | 635,575 |
| 6 Oct 2016 | USD | 58.9 | 59.34 | 57.63 | 58.83 | 294.15 | -0.42 (-0.71%) | 632,342 |
| 5 Oct 2016 | USD | 57.78 | 59.88 | 57.75 | 59.25 | 296.25 | +1.62 (+2.81%) | 660,589 |
| 4 Oct 2016 | USD | 58.04 | 58.43 | 56.84 | 57.63 | 288.15 | -0.18 (-0.31%) | 524,114 |
| 3 Oct 2016 | USD | 57.85 | 58.23 | 57.335 | 57.81 | 289.05 | -0.46 (-0.79%) | 580,507 |
