| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 76.44 | 76.9 | 76.28 | 76.44 | 38.22 | 0.0 (0.0%) | 3,181,062 |
| 22 Dec 2016 | USD | 77.18 | 77.21 | 76.1872 | 76.44 | 38.22 | -1.01 (-1.30%) | 5,496,268 |
| 21 Dec 2016 | USD | 77.38 | 77.87 | 77.015 | 77.45 | 38.725 | -0.17 (-0.22%) | 4,599,234 |
| 20 Dec 2016 | USD | 77.2 | 77.87 | 76.91 | 77.62 | 38.81 | +0.68 (+0.88%) | 5,037,784 |
| 19 Dec 2016 | USD | 76.73 | 77.46 | 76.64 | 76.94 | 38.47 | +0.17 (+0.22%) | 6,061,666 |
| 16 Dec 2016 | USD | 77.5 | 77.75 | 76.62 | 76.77 | 38.385 | -0.65 (-0.84%) | 11,429,640 |
| 15 Dec 2016 | USD | 77.43 | 77.92 | 77.075 | 77.42 | 38.71 | +0.12 (+0.16%) | 6,195,518 |
| 14 Dec 2016 | USD | 78.32 | 78.54 | 77.22 | 77.3 | 38.65 | -0.96 (-1.23%) | 7,289,646 |
| 13 Dec 2016 | USD | 77.34 | 78.59 | 76.95 | 78.26 | 39.13 | +1.17 (+1.52%) | 7,857,642 |
| 12 Dec 2016 | USD | 77.68 | 77.87 | 76.74 | 77.09 | 38.545 | -0.94 (-1.20%) | 7,829,666 |
| 9 Dec 2016 | USD | 78.1 | 78.26 | 77.2 | 78.03 | 39.015 | +0.05 (+0.06%) | 5,646,938 |
| 8 Dec 2016 | USD | 78.34 | 78.54 | 77.69 | 77.98 | 38.99 | -0.21 (-0.27%) | 5,863,048 |
| 7 Dec 2016 | USD | 77.44 | 78.26 | 77.29 | 78.19 | 39.095 | +0.75 (+0.97%) | 7,124,870 |
| 6 Dec 2016 | USD | 77.53 | 77.58 | 77.055 | 77.44 | 38.72 | +0.11 (+0.14%) | 5,204,612 |
| 5 Dec 2016 | USD | 77.14 | 77.98 | 76.89 | 77.33 | 38.665 | +0.23 (+0.30%) | 8,377,874 |
| 2 Dec 2016 | USD | 77.67 | 77.97 | 76.96 | 77.1 | 38.55 | -0.57 (-0.73%) | 6,392,938 |
| 1 Dec 2016 | USD | 78.08 | 78.56 | 77.54 | 77.67 | 38.835 | -0.67 (-0.86%) | 6,985,642 |
| 30 Nov 2016 | USD | 78.46 | 79.045 | 78.25 | 78.34 | 39.17 | -0.47 (-0.60%) | 8,293,896 |
| 29 Nov 2016 | USD | 78.78 | 79.16 | 78.675 | 78.81 | 39.405 | +0.16 (+0.20%) | 6,361,722 |
| 28 Nov 2016 | USD | 78.83 | 79.24 | 78.54 | 78.65 | 39.325 | -0.59 (-0.74%) | 5,920,766 |
| 25 Nov 2016 | USD | 79.36 | 79.79 | 79.07 | 79.24 | 39.62 | -0.19 (-0.24%) | 2,733,284 |
| 24 Nov 2016 | USD | 79.43 | 79.43 | 79.43 | 79.43 | 39.715 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 79.03 | 79.71 | 78.89 | 79.43 | 39.715 | +0.12 (+0.15%) | 5,141,968 |
| 22 Nov 2016 | USD | 77.96 | 79.72 | 77.79 | 79.31 | 39.655 | +1.64 (+2.11%) | 10,983,414 |
| 21 Nov 2016 | USD | 77.48 | 77.72 | 77.18 | 77.67 | 38.835 | -0.06 (-0.08%) | 9,922,944 |
| 18 Nov 2016 | USD | 76.94 | 77.93 | 76.47 | 77.73 | 38.865 | +0.63 (+0.82%) | 9,735,240 |
| 17 Nov 2016 | USD | 76.08 | 77.135 | 75.44 | 77.1 | 38.55 | +0.71 (+0.93%) | 10,430,106 |
| 16 Nov 2016 | USD | 73.5 | 76.52 | 73.5 | 76.39 | 38.195 | +2.9 (+3.95%) | 12,935,502 |
| 15 Nov 2016 | USD | 73.3 | 74.65 | 72.32 | 73.49 | 36.745 | -0.73 (-0.98%) | 12,346,584 |
| 14 Nov 2016 | USD | 75.52 | 76.04 | 73.96 | 74.22 | 37.11 | -1.17 (-1.55%) | 11,516,258 |
