| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2016 | USD | 77.75 | 79 | 77.71 | 78.96 | 39.48 | +1.69 (+2.19%) | 5,724,460 |
| 7 Jul 2016 | USD | 77.34 | 77.65 | 76.81 | 77.27 | 38.635 | -0.34 (-0.44%) | 5,378,958 |
| 6 Jul 2016 | USD | 76.58 | 77.66 | 76.355 | 77.61 | 38.805 | +0.99 (+1.29%) | 6,384,548 |
| 5 Jul 2016 | USD | 76.72 | 77.199 | 76.22 | 76.62 | 38.31 | -0.34 (-0.44%) | 4,515,248 |
| 4 Jul 2016 | USD | 76.96 | 76.96 | 76.96 | 76.96 | 38.48 | 0.0 (0.0%) | 0 |
| 1 Jul 2016 | USD | 77.25 | 77.6099 | 76.75 | 76.96 | 38.48 | -0.27 (-0.35%) | 4,264,872 |
| 30 Jun 2016 | USD | 76.45 | 77.25 | 75.85 | 77.23 | 38.615 | +0.92 (+1.21%) | 6,289,324 |
| 29 Jun 2016 | USD | 75.13 | 76.45 | 75.02 | 76.31 | 38.155 | +1.76 (+2.36%) | 6,872,092 |
| 28 Jun 2016 | USD | 74.01 | 74.76 | 73.68 | 74.55 | 37.275 | +1.02 (+1.39%) | 8,891,106 |
| 27 Jun 2016 | USD | 74.07 | 74.23 | 72.43 | 73.53 | 36.765 | -1.13 (-1.51%) | 9,816,516 |
| 24 Jun 2016 | USD | 74.85 | 75.85 | 74.48 | 74.66 | 37.33 | -2.22 (-2.89%) | 9,947,406 |
| 23 Jun 2016 | USD | 77.65 | 77.87 | 76.6 | 76.88 | 38.44 | -0.15 (-0.19%) | 4,230,520 |
| 22 Jun 2016 | USD | 77.58 | 77.96 | 77.01 | 77.03 | 38.515 | -0.23 (-0.30%) | 4,574,834 |
| 21 Jun 2016 | USD | 76.94 | 77.51 | 76.39 | 77.26 | 38.63 | +0.65 (+0.85%) | 6,684,670 |
| 20 Jun 2016 | USD | 76.35 | 77.185 | 76.35 | 76.61 | 38.305 | +0.96 (+1.27%) | 6,311,732 |
| 17 Jun 2016 | USD | 75.83 | 76.01 | 75.15 | 75.65 | 37.825 | -0.24 (-0.32%) | 9,844,120 |
| 16 Jun 2016 | USD | 75.8 | 76.16 | 75.29 | 75.89 | 37.945 | -0.03 (-0.04%) | 6,309,066 |
| 15 Jun 2016 | USD | 76.23 | 76.8 | 75.85 | 75.92 | 37.96 | -0.27 (-0.35%) | 6,651,780 |
| 14 Jun 2016 | USD | 75.85 | 76.23 | 75.47 | 76.19 | 38.095 | +0.19 (+0.25%) | 5,487,392 |
| 13 Jun 2016 | USD | 76.46 | 76.95 | 75.99 | 76 | 38 | -0.97 (-1.26%) | 5,772,594 |
| 10 Jun 2016 | USD | 76.91 | 77.105 | 76.41 | 76.97 | 38.485 | -0.34 (-0.44%) | 4,788,008 |
| 9 Jun 2016 | USD | 76.86 | 77.4 | 76.72 | 77.31 | 38.655 | +0.34 (+0.44%) | 3,747,624 |
| 8 Jun 2016 | USD | 76.65 | 77.2 | 76.29 | 76.97 | 38.485 | +0.71 (+0.93%) | 4,854,862 |
| 7 Jun 2016 | USD | 75.9 | 76.86 | 75.84 | 76.26 | 38.13 | +0.26 (+0.34%) | 4,601,614 |
| 6 Jun 2016 | USD | 76.65 | 76.71 | 75.53 | 76 | 38 | -0.43 (-0.56%) | 4,030,792 |
| 3 Jun 2016 | USD | 76.46 | 76.88 | 76.26 | 76.43 | 38.215 | -0.57 (-0.74%) | 4,801,704 |
| 2 Jun 2016 | USD | 76.48 | 77.13 | 76.28 | 77 | 38.5 | +0.4 (+0.52%) | 5,447,154 |
| 1 Jun 2016 | USD | 75.87 | 76.75 | 75.805 | 76.6 | 38.3 | +0.48 (+0.63%) | 5,361,604 |
| 31 May 2016 | USD | 76.51 | 76.69 | 75.77 | 76.12 | 38.06 | -0.53 (-0.69%) | 7,059,304 |
| 30 May 2016 | USD | 76.65 | 76.65 | 76.65 | 76.65 | 38.325 | 0.0 (0.0%) | 0 |
