| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | USD | 74.53 | 74.97 | 74.17 | 74.78 | 37.39 | +0.91 (+1.23%) | 6,235,876 |
| 29 Sep 2016 | USD | 74.55 | 74.655 | 73.84 | 73.87 | 36.935 | -0.52 (-0.70%) | 5,617,880 |
| 28 Sep 2016 | USD | 75.27 | 75.47 | 74.16 | 74.39 | 37.195 | -0.85 (-1.13%) | 5,354,196 |
| 27 Sep 2016 | USD | 75.27 | 75.52 | 74.94 | 75.24 | 37.62 | +0.06 (+0.08%) | 5,677,660 |
| 26 Sep 2016 | USD | 75.65 | 75.65 | 74.83 | 75.18 | 37.59 | -0.84 (-1.10%) | 6,792,164 |
| 23 Sep 2016 | USD | 76.48 | 76.7 | 75.9 | 76.02 | 38.01 | -0.48 (-0.63%) | 7,207,130 |
| 22 Sep 2016 | USD | 76.6 | 77.13 | 76.13 | 76.5 | 38.25 | +0.4 (+0.53%) | 6,088,490 |
| 21 Sep 2016 | USD | 75.19 | 76.14 | 75.11 | 76.1 | 38.05 | +1.04 (+1.39%) | 4,917,650 |
| 20 Sep 2016 | USD | 75 | 76.3 | 74.94 | 75.06 | 37.53 | +0.37 (+0.50%) | 7,023,958 |
| 19 Sep 2016 | USD | 75.05 | 75.26 | 74.68 | 74.69 | 37.345 | +0.02 (+0.03%) | 4,379,090 |
| 16 Sep 2016 | USD | 74.67 | 75.09 | 74.34 | 74.67 | 37.335 | -0.37 (-0.49%) | 6,980,574 |
| 15 Sep 2016 | USD | 74.09 | 75.22 | 73.94 | 75.04 | 37.52 | +0.87 (+1.17%) | 9,723,944 |
| 14 Sep 2016 | USD | 74.38 | 74.6 | 73.9 | 74.17 | 37.085 | -0.14 (-0.19%) | 7,123,988 |
| 13 Sep 2016 | USD | 74.99 | 75.29 | 74.07 | 74.31 | 37.155 | -1.25 (-1.65%) | 7,404,806 |
| 12 Sep 2016 | USD | 74.76 | 75.73 | 74.72 | 75.56 | 37.78 | +0.8 (+1.07%) | 9,965,570 |
| 9 Sep 2016 | USD | 75.71 | 75.72 | 74.76 | 74.76 | 37.38 | -1.46 (-1.92%) | 9,241,888 |
| 8 Sep 2016 | USD | 77.3 | 77.51 | 76.04 | 76.22 | 38.11 | -1.33 (-1.72%) | 9,876,552 |
| 7 Sep 2016 | USD | 77.34 | 77.779 | 77.17 | 77.55 | 38.775 | +0.21 (+0.27%) | 5,692,454 |
| 6 Sep 2016 | USD | 77.5 | 77.51 | 76.92 | 77.34 | 38.67 | -0.34 (-0.44%) | 6,293,750 |
| 5 Sep 2016 | USD | 77.68 | 77.68 | 77.68 | 77.68 | 38.84 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 77.75 | 77.82 | 77.21 | 77.68 | 38.84 | -0.05 (-0.06%) | 6,229,774 |
| 1 Sep 2016 | USD | 77.64 | 77.84 | 76.84 | 77.73 | 38.865 | +0.29 (+0.37%) | 6,823,670 |
| 31 Aug 2016 | USD | 77.47 | 77.8034 | 76.98 | 77.44 | 38.72 | -0.04 (-0.05%) | 7,270,602 |
| 30 Aug 2016 | USD | 78.45 | 78.57 | 77.3 | 77.48 | 38.74 | -1.09 (-1.39%) | 6,917,208 |
| 29 Aug 2016 | USD | 78.57 | 79.14 | 78.42 | 78.57 | 39.285 | -0.12 (-0.15%) | 5,629,814 |
| 26 Aug 2016 | USD | 78.81 | 79.5 | 78.515 | 78.69 | 39.345 | -0.11 (-0.14%) | 8,106,626 |
| 25 Aug 2016 | USD | 78.47 | 78.98 | 78.24 | 78.8 | 39.4 | +0.22 (+0.28%) | 8,944,590 |
| 24 Aug 2016 | USD | 78.53 | 78.99 | 78.44 | 78.58 | 39.29 | -0.11 (-0.14%) | 5,144,666 |
| 23 Aug 2016 | USD | 79.43 | 79.45 | 78.685 | 78.69 | 39.345 | -0.41 (-0.52%) | 5,615,612 |
| 22 Aug 2016 | USD | 79.26 | 79.35 | 78.57 | 79.1 | 39.55 | -0.25 (-0.32%) | 6,607,848 |
