| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2015 | USD | 46.59 | 47.04 | 45.72 | 46.19 | 230.95 | -0.92 (-1.95%) | 985,049 |
| 18 Sep 2015 | USD | 47.94 | 48.32 | 46.99 | 47.11 | 235.55 | -1.68 (-3.44%) | 616,242 |
| 17 Sep 2015 | USD | 48.6 | 49.67 | 48.47 | 48.79 | 243.95 | -0.11 (-0.22%) | 558,811 |
| 16 Sep 2015 | USD | 47.37 | 49.19 | 47.36 | 48.9 | 244.5 | +1.47 (+3.10%) | 525,715 |
| 15 Sep 2015 | USD | 46.4 | 47.64 | 46.33 | 47.43 | 237.15 | +1.04 (+2.24%) | 347,250 |
| 14 Sep 2015 | USD | 46.75 | 46.95 | 46.275 | 46.39 | 231.95 | -0.33 (-0.71%) | 493,162 |
| 11 Sep 2015 | USD | 46.19 | 47.38 | 45.89 | 46.72 | 233.6 | -0.05 (-0.11%) | 334,407 |
| 10 Sep 2015 | USD | 46.4 | 47.16 | 46.28 | 46.77 | 233.85 | +0.18 (+0.39%) | 360,974 |
| 9 Sep 2015 | USD | 47.39 | 48.01 | 46.52 | 46.59 | 232.95 | -0.41 (-0.87%) | 377,729 |
| 8 Sep 2015 | USD | 46.63 | 47.13 | 46.29 | 47 | 235 | +1.15 (+2.51%) | 449,002 |
| 7 Sep 2015 | USD | 45.85 | 45.85 | 45.85 | 45.85 | 229.25 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 45.84 | 46.38 | 45.68 | 45.85 | 229.25 | -0.78 (-1.67%) | 518,547 |
| 3 Sep 2015 | USD | 46.25 | 47.66 | 46.12 | 46.63 | 233.15 | +0.67 (+1.46%) | 568,560 |
| 2 Sep 2015 | USD | 45.89 | 46.27 | 45.14 | 45.96 | 229.8 | +0.58 (+1.28%) | 366,430 |
| 1 Sep 2015 | USD | 46.14 | 46.84 | 45.12 | 45.38 | 226.9 | -1.67 (-3.55%) | 570,015 |
| 31 Aug 2015 | USD | 46.87 | 47.76 | 46.76 | 47.05 | 235.25 | -0.11 (-0.23%) | 439,010 |
| 28 Aug 2015 | USD | 45.85 | 47.254 | 45.5734 | 47.16 | 235.8 | +1.31 (+2.86%) | 499,012 |
| 27 Aug 2015 | USD | 45.7 | 46.62 | 45.025 | 45.85 | 229.25 | +0.56 (+1.24%) | 976,405 |
| 26 Aug 2015 | USD | 45.3 | 45.49 | 44.16 | 45.29 | 226.45 | +1.02 (+2.30%) | 683,536 |
| 25 Aug 2015 | USD | 46.28 | 46.41 | 44.27 | 44.27 | 221.35 | -0.5 (-1.12%) | 905,274 |
| 24 Aug 2015 | USD | 44.23 | 46.35 | 43.27 | 44.77 | 223.85 | -2.14 (-4.56%) | 936,615 |
| 21 Aug 2015 | USD | 47.58 | 48.74 | 46.91 | 46.91 | 234.55 | -2.07 (-4.23%) | 695,878 |
| 20 Aug 2015 | USD | 49.66 | 49.9199 | 48.96 | 48.98 | 244.9 | -1.18 (-2.35%) | 577,680 |
| 19 Aug 2015 | USD | 50.15 | 50.54 | 49.66 | 50.16 | 250.8 | -0.46 (-0.91%) | 405,008 |
| 18 Aug 2015 | USD | 50.97 | 51.4 | 50.42 | 50.62 | 253.1 | -0.2 (-0.39%) | 282,646 |
| 17 Aug 2015 | USD | 50.32 | 50.94 | 50.05 | 50.82 | 254.1 | +0.18 (+0.36%) | 300,476 |
| 14 Aug 2015 | USD | 49.98 | 50.785 | 49.92 | 50.64 | 253.2 | +0.77 (+1.54%) | 549,439 |
| 13 Aug 2015 | USD | 50.03 | 50.34 | 49.84 | 49.87 | 249.35 | 0.0 (0.0%) | 363,896 |
| 12 Aug 2015 | USD | 50.3 | 50.39 | 49.32 | 49.87 | 249.35 | -0.24 (-0.48%) | 650,439 |
| 11 Aug 2015 | USD | 50.83 | 50.96 | 49.75 | 50.11 | 250.55 | -1.44 (-2.79%) | 729,694 |
