| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 49.05 | 50.14 | 48.34 | 49.4 | 49.4 | +0.14 (+0.28%) | 3,032,534 |
| 28 Sep 2016 | USD | 47.4 | 50.0312 | 46.98 | 49.26 | 49.26 | +2.3 (+4.90%) | 3,279,872 |
| 27 Sep 2016 | USD | 47.27 | 47.77 | 45.59 | 46.96 | 46.96 | +0.18 (+0.38%) | 2,140,119 |
| 26 Sep 2016 | USD | 47.65 | 48.03 | 46.65 | 46.78 | 46.78 | -0.36 (-0.76%) | 1,828,385 |
| 23 Sep 2016 | USD | 49.1 | 49.8 | 46.99 | 47.14 | 47.14 | -1.93 (-3.93%) | 3,426,623 |
| 22 Sep 2016 | USD | 49.94 | 50.87 | 48.51 | 49.07 | 49.07 | -0.27 (-0.55%) | 2,820,302 |
| 21 Sep 2016 | USD | 48.09 | 49.51 | 47.91 | 49.34 | 49.34 | +2.03 (+4.29%) | 2,856,184 |
| 20 Sep 2016 | USD | 47.8 | 48.6 | 47.19 | 47.31 | 47.31 | -0.82 (-1.70%) | 2,137,106 |
| 19 Sep 2016 | USD | 47.48 | 48.92 | 47.48 | 48.13 | 48.13 | +1.33 (+2.84%) | 3,173,638 |
| 16 Sep 2016 | USD | 45.53 | 47.2 | 45.35 | 46.8 | 46.8 | +0.27 (+0.58%) | 3,520,567 |
| 15 Sep 2016 | USD | 46.14 | 47.05 | 45.66 | 46.53 | 46.53 | +0.48 (+1.04%) | 2,340,473 |
| 14 Sep 2016 | USD | 44.95 | 46.51 | 44.55 | 46.05 | 46.05 | +0.79 (+1.75%) | 2,184,000 |
| 13 Sep 2016 | USD | 45.52 | 45.77 | 44.05 | 45.26 | 45.26 | -1.02 (-2.20%) | 2,303,545 |
| 12 Sep 2016 | USD | 45.65 | 46.82 | 45.09 | 46.28 | 46.28 | -0.24 (-0.52%) | 2,200,018 |
| 9 Sep 2016 | USD | 47.62 | 47.75 | 46.42 | 46.52 | 46.52 | -1.84 (-3.80%) | 2,121,722 |
| 8 Sep 2016 | USD | 47.26 | 48.76 | 46.99 | 48.36 | 48.36 | +1.55 (+3.31%) | 2,356,793 |
| 7 Sep 2016 | USD | 46.01 | 47.21 | 45.45 | 46.81 | 46.81 | +0.84 (+1.83%) | 2,901,886 |
| 6 Sep 2016 | USD | 44.33 | 46 | 44.33 | 45.97 | 45.97 | +1.9 (+4.31%) | 1,684,303 |
| 5 Sep 2016 | USD | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 44 | 44.49 | 43.43 | 44.07 | 44.07 | +0.74 (+1.71%) | 871,066 |
| 1 Sep 2016 | USD | 43.32 | 43.63 | 42.77 | 43.33 | 43.33 | -0.25 (-0.57%) | 1,564,996 |
| 31 Aug 2016 | USD | 43.23 | 43.59 | 42.76 | 43.58 | 43.58 | -0.07 (-0.16%) | 1,908,507 |
| 30 Aug 2016 | USD | 44.15 | 44.66 | 43.38 | 43.65 | 43.65 | -0.4 (-0.91%) | 1,194,829 |
| 29 Aug 2016 | USD | 43.26 | 44.125 | 43.02 | 44.05 | 44.05 | +0.51 (+1.17%) | 1,578,822 |
| 26 Aug 2016 | USD | 43.42 | 44.29 | 43.08 | 43.54 | 43.54 | +0.27 (+0.62%) | 1,423,413 |
| 25 Aug 2016 | USD | 42.22 | 43.53 | 42.22 | 43.27 | 43.27 | +0.95 (+2.24%) | 1,278,164 |
| 24 Aug 2016 | USD | 42.91 | 43.36 | 42.1 | 42.32 | 42.32 | -1.04 (-2.40%) | 1,423,949 |
| 23 Aug 2016 | USD | 42.7 | 43.78 | 42.64 | 43.36 | 43.36 | +0.51 (+1.19%) | 1,270,033 |
| 22 Aug 2016 | USD | 43.22 | 43.49 | 42.56 | 42.85 | 42.85 | -1.07 (-2.44%) | 1,198,917 |
| 19 Aug 2016 | USD | 44.28 | 44.34 | 43.56 | 43.92 | 43.92 | -0.79 (-1.77%) | 2,042,352 |
