| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | USD | 57.01 | 58.6 | 56.93 | 58.27 | 291.35 | +1.64 (+2.90%) | 552,974 |
| 29 Sep 2016 | USD | 57.69 | 57.95 | 56.59 | 56.63 | 283.15 | -1.19 (-2.06%) | 231,652 |
| 28 Sep 2016 | USD | 57.13 | 57.85 | 56.87 | 57.82 | 289.1 | +0.86 (+1.51%) | 441,253 |
| 27 Sep 2016 | USD | 56.84 | 57.17 | 56.39 | 56.96 | 284.8 | +0.03 (+0.05%) | 458,972 |
| 26 Sep 2016 | USD | 57.52 | 57.78 | 56.89 | 56.93 | 284.65 | -0.89 (-1.54%) | 369,461 |
| 23 Sep 2016 | USD | 58.45 | 58.7 | 57.64 | 57.82 | 289.1 | -0.8 (-1.36%) | 365,335 |
| 22 Sep 2016 | USD | 57.93 | 58.969 | 57.51 | 58.62 | 293.1 | +1.29 (+2.25%) | 439,936 |
| 21 Sep 2016 | USD | 56.81 | 57.6552 | 56.58 | 57.33 | 286.65 | +0.86 (+1.52%) | 348,645 |
| 20 Sep 2016 | USD | 57.25 | 57.26 | 56.22 | 56.47 | 282.35 | -0.29 (-0.51%) | 288,622 |
| 19 Sep 2016 | USD | 57.67 | 58.46 | 56.6 | 56.76 | 283.8 | -0.33 (-0.58%) | 443,075 |
| 16 Sep 2016 | USD | 56.79 | 57.65 | 56.79 | 57.09 | 285.45 | -0.28 (-0.49%) | 571,953 |
| 15 Sep 2016 | USD | 55.99 | 57.67 | 55.97 | 57.37 | 286.85 | +1.34 (+2.39%) | 507,497 |
| 14 Sep 2016 | USD | 55.28 | 56.49 | 55.075 | 56.03 | 280.15 | +0.75 (+1.36%) | 518,080 |
| 13 Sep 2016 | USD | 55.04 | 55.94 | 54.78 | 55.28 | 276.4 | -0.72 (-1.29%) | 427,047 |
| 12 Sep 2016 | USD | 53.69 | 56 | 53.02 | 56 | 280 | +1.76 (+3.24%) | 427,859 |
| 9 Sep 2016 | USD | 55.76 | 56.38 | 54.24 | 54.24 | 271.2 | -2.12 (-3.76%) | 291,814 |
| 8 Sep 2016 | USD | 57 | 57.1 | 56.29 | 56.36 | 281.8 | -0.65 (-1.14%) | 249,396 |
| 7 Sep 2016 | USD | 56.65 | 57.15 | 56.04 | 57.01 | 285.05 | +0.27 (+0.48%) | 337,542 |
| 6 Sep 2016 | USD | 56.56 | 56.84 | 56.165 | 56.74 | 283.7 | +0.3 (+0.53%) | 254,794 |
| 5 Sep 2016 | USD | 56.44 | 56.44 | 56.44 | 56.44 | 282.2 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 56.04 | 56.44 | 55.66 | 56.44 | 282.2 | +0.93 (+1.68%) | 274,836 |
| 1 Sep 2016 | USD | 55.78 | 56.73 | 55.17 | 55.51 | 277.55 | -0.32 (-0.57%) | 399,382 |
| 31 Aug 2016 | USD | 56.19 | 56.8 | 55.44 | 55.83 | 279.15 | -0.54 (-0.96%) | 510,460 |
| 30 Aug 2016 | USD | 56.13 | 57.24 | 55.86 | 56.37 | 281.85 | +0.02 (+0.04%) | 343,839 |
| 29 Aug 2016 | USD | 56.06 | 56.78 | 55.94 | 56.35 | 281.75 | +0.24 (+0.43%) | 372,603 |
| 26 Aug 2016 | USD | 56.08 | 57.015 | 55.81 | 56.11 | 280.55 | +0.19 (+0.34%) | 285,335 |
| 25 Aug 2016 | USD | 55.94 | 56.2 | 55.175 | 55.92 | 279.6 | -0.36 (-0.64%) | 229,021 |
| 24 Aug 2016 | USD | 57.04 | 57.2 | 56.16 | 56.28 | 281.4 | -0.59 (-1.04%) | 261,752 |
| 23 Aug 2016 | USD | 56.73 | 56.99 | 56.38 | 56.87 | 284.35 | +0.72 (+1.28%) | 291,304 |
| 22 Aug 2016 | USD | 56.07 | 56.52 | 55.8 | 56.15 | 280.75 | -0.28 (-0.50%) | 293,144 |
