| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | USD | 53.5 | 53.5 | 52.75 | 53.25 | 53.25 | 0.0 (0.0%) | 2,319,200 |
| 5 Dec 2016 | USD | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0 (0.0%) | 0 |
| 2 Dec 2016 | USD | 53.5 | 53.75 | 53 | 53.25 | 53.25 | -0.25 (-0.47%) | 1,470,300 |
| 1 Dec 2016 | USD | 54.25 | 54.5 | 53.25 | 53.5 | 53.5 | -0.5 (-0.93%) | 2,663,100 |
| 30 Nov 2016 | USD | 54 | 54.25 | 53.5 | 54 | 54 | 0.0 (0.0%) | 1,047,500 |
| 29 Nov 2016 | USD | 54 | 54.25 | 53.75 | 54 | 54 | 0.0 (0.0%) | 927,700 |
| 28 Nov 2016 | USD | 54 | 55 | 53.75 | 54 | 54 | -0.25 (-0.46%) | 1,442,500 |
| 25 Nov 2016 | USD | 54.25 | 54.5 | 53.75 | 54.25 | 54.25 | 0.0 (0.0%) | 647,900 |
| 24 Nov 2016 | USD | 54.25 | 54.5 | 53.75 | 54.25 | 54.25 | +0.25 (+0.46%) | 313,300 |
| 23 Nov 2016 | USD | 54.25 | 54.25 | 52.75 | 54 | 54 | 0.0 (0.0%) | 3,375,400 |
| 22 Nov 2016 | USD | 54 | 54 | 53.5 | 54 | 54 | 0.0 (0.0%) | 2,431,100 |
| 21 Nov 2016 | USD | 54.75 | 54.75 | 54 | 54 | 54 | -0.5 (-0.92%) | 697,500 |
| 18 Nov 2016 | USD | 55 | 55 | 54.25 | 54.5 | 54.5 | -0.5 (-0.91%) | 448,900 |
| 17 Nov 2016 | USD | 54 | 55.25 | 53.75 | 55 | 55 | +1.25 (+2.33%) | 2,161,100 |
| 16 Nov 2016 | USD | 53.75 | 54.75 | 53.75 | 53.75 | 53.75 | +0.25 (+0.47%) | 2,113,100 |
| 15 Nov 2016 | USD | 53.75 | 54.5 | 53.25 | 53.5 | 53.5 | 0.0 (0.0%) | 2,931,700 |
| 14 Nov 2016 | USD | 54 | 54.5 | 53 | 53.5 | 53.5 | -1 (-1.83%) | 1,990,800 |
| 11 Nov 2016 | USD | 54.5 | 55.75 | 54 | 54.5 | 54.5 | 0.0 (0.0%) | 4,527,700 |
| 10 Nov 2016 | USD | 55 | 55.25 | 54 | 54.5 | 54.5 | 0.0 (0.0%) | 2,759,800 |
| 9 Nov 2016 | USD | 55.5 | 55.75 | 54 | 54.5 | 54.5 | -1 (-1.80%) | 3,349,000 |
| 8 Nov 2016 | USD | 54 | 56.25 | 54 | 55.5 | 55.5 | +1.5 (+2.78%) | 3,413,000 |
| 7 Nov 2016 | USD | 53 | 54.75 | 53 | 54 | 54 | +1.75 (+3.35%) | 6,365,000 |
| 4 Nov 2016 | USD | 52 | 52.25 | 52 | 52.25 | 52.25 | 0.0 (0.0%) | 469,200 |
| 3 Nov 2016 | USD | 52.25 | 52.75 | 52 | 52.25 | 52.25 | 0.0 (0.0%) | 397,000 |
| 2 Nov 2016 | USD | 52.75 | 52.75 | 52 | 52.25 | 52.25 | -0.5 (-0.95%) | 335,900 |
| 1 Nov 2016 | USD | 52.25 | 53 | 51.25 | 52.75 | 52.75 | +1 (+1.93%) | 2,037,800 |
| 31 Oct 2016 | USD | 52 | 52.5 | 51.5 | 51.75 | 51.75 | -0.25 (-0.48%) | 766,100 |
| 28 Oct 2016 | USD | 52.75 | 53 | 52 | 52 | 52 | -0.75 (-1.42%) | 642,000 |
| 27 Oct 2016 | USD | 52 | 53 | 51.75 | 52.75 | 52.75 | +0.75 (+1.44%) | 1,286,900 |
| 26 Oct 2016 | USD | 53 | 53 | 52 | 52 | 52 | -1 (-1.89%) | 1,002,200 |
