| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2015 | USD | 47.25 | 47.62 | 46.26 | 46.88 | 234.4 | -0.48 (-1.01%) | 526,031 |
| 11 Dec 2015 | USD | 48.9 | 49.15 | 47.14 | 47.36 | 236.8 | -2.4 (-4.82%) | 551,231 |
| 10 Dec 2015 | USD | 50.2 | 50.57 | 49.66 | 49.76 | 248.8 | -0.44 (-0.88%) | 242,735 |
| 9 Dec 2015 | USD | 50.43 | 51.53 | 49.5 | 50.2 | 251 | -0.18 (-0.36%) | 356,339 |
| 8 Dec 2015 | USD | 51.34 | 51.34 | 50.335 | 50.38 | 251.9 | -1.51 (-2.91%) | 424,564 |
| 7 Dec 2015 | USD | 52.54 | 52.54 | 51.61 | 51.89 | 259.45 | -0.8 (-1.52%) | 557,283 |
| 4 Dec 2015 | USD | 52.03 | 52.82 | 51.77 | 52.69 | 263.45 | +0.68 (+1.31%) | 308,790 |
| 3 Dec 2015 | USD | 53.25 | 53.5 | 51.45 | 52.01 | 260.05 | -1.21 (-2.27%) | 482,420 |
| 2 Dec 2015 | USD | 54.15 | 54.31 | 53.08 | 53.22 | 266.1 | -0.91 (-1.68%) | 334,882 |
| 1 Dec 2015 | USD | 54.22 | 54.55 | 53.73 | 54.13 | 270.65 | +0.25 (+0.46%) | 487,739 |
| 30 Nov 2015 | USD | 53.65 | 54.27 | 53.23 | 53.88 | 269.4 | +0.62 (+1.16%) | 407,023 |
| 27 Nov 2015 | USD | 53.54 | 53.88 | 53.2 | 53.26 | 266.3 | -0.31 (-0.58%) | 230,697 |
| 26 Nov 2015 | USD | 53.57 | 53.57 | 53.57 | 53.57 | 267.85 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 53.29 | 53.77 | 53.29 | 53.57 | 267.85 | +0.02 (+0.04%) | 291,677 |
| 24 Nov 2015 | USD | 53.16 | 53.87 | 52.65 | 53.55 | 267.75 | -0.07 (-0.13%) | 433,226 |
| 23 Nov 2015 | USD | 53.37 | 54.341 | 53.37 | 53.62 | 268.1 | +0.05 (+0.09%) | 274,749 |
| 20 Nov 2015 | USD | 53.72 | 54.31 | 53.35 | 53.57 | 267.85 | +0.22 (+0.41%) | 538,903 |
| 19 Nov 2015 | USD | 53.68 | 53.8 | 53.2301 | 53.35 | 266.75 | -0.3 (-0.56%) | 385,886 |
| 18 Nov 2015 | USD | 52.3 | 53.67 | 52.17 | 53.65 | 268.25 | +1.52 (+2.92%) | 327,335 |
| 17 Nov 2015 | USD | 52.1 | 52.36 | 51.76 | 52.13 | 260.65 | 0.0 (0.0%) | 599,811 |
| 16 Nov 2015 | USD | 51.23 | 52.22 | 51.17 | 52.13 | 260.65 | +0.92 (+1.80%) | 369,306 |
| 13 Nov 2015 | USD | 52.41 | 52.79 | 51.16 | 51.21 | 256.05 | -1.24 (-2.36%) | 383,067 |
| 12 Nov 2015 | USD | 53.61 | 54.05 | 52.36 | 52.45 | 262.25 | -1.7 (-3.14%) | 505,175 |
| 11 Nov 2015 | USD | 54.2 | 54.43 | 53.81 | 54.15 | 270.75 | +0.05 (+0.09%) | 333,240 |
| 10 Nov 2015 | USD | 54.23 | 54.76 | 53.87 | 54.1 | 270.5 | -0.15 (-0.28%) | 465,156 |
| 9 Nov 2015 | USD | 54.75 | 55.12 | 53.78 | 54.25 | 271.25 | -0.34 (-0.62%) | 328,314 |
| 6 Nov 2015 | USD | 54.5 | 55.3 | 54.27 | 54.59 | 272.95 | -0.14 (-0.26%) | 668,040 |
| 5 Nov 2015 | USD | 54.9 | 55.7 | 54.29 | 54.73 | 273.65 | -0.38 (-0.69%) | 822,323 |
| 4 Nov 2015 | USD | 55.48 | 55.9 | 54.92 | 55.11 | 275.55 | -0.59 (-1.06%) | 607,482 |
| 3 Nov 2015 | USD | 56.68 | 57 | 55.69 | 55.7 | 278.5 | -1.1 (-1.94%) | 768,192 |
