| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 40.28 | 40.38 | 39.58 | 39.78 | 39.78 | -0.5 (-1.24%) | 964,083 |
| 27 Dec 2016 | USD | 40.5 | 40.5 | 40.15 | 40.28 | 40.28 | -0.01 (-0.02%) | 522,330 |
| 26 Dec 2016 | USD | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 40.1 | 40.4 | 39.93 | 40.29 | 40.29 | +0.21 (+0.52%) | 668,116 |
| 22 Dec 2016 | USD | 40.11 | 40.15 | 39.87 | 40.08 | 40.08 | -0.07 (-0.17%) | 1,003,837 |
| 21 Dec 2016 | USD | 40.11 | 40.31 | 39.87 | 40.15 | 40.15 | -0.01 (-0.02%) | 1,121,357 |
| 20 Dec 2016 | USD | 40.27 | 40.39 | 39.99 | 40.16 | 40.16 | +0.19 (+0.48%) | 1,198,563 |
| 19 Dec 2016 | USD | 39.79 | 40.11 | 39.42 | 39.97 | 39.97 | +0.12 (+0.30%) | 935,120 |
| 16 Dec 2016 | USD | 40.08 | 40.86 | 39.8 | 39.85 | 39.85 | -0.45 (-1.12%) | 2,615,438 |
| 15 Dec 2016 | USD | 40.18 | 40.84 | 40 | 40.3 | 40.3 | +0.43 (+1.08%) | 1,857,371 |
| 14 Dec 2016 | USD | 39.28 | 41.04 | 39.09 | 39.87 | 39.87 | -0.04 (-0.10%) | 2,223,311 |
| 13 Dec 2016 | USD | 40.49 | 40.71 | 39.78 | 39.91 | 39.91 | -0.39 (-0.97%) | 1,459,978 |
| 12 Dec 2016 | USD | 40.85 | 41.07 | 40.17 | 40.3 | 40.3 | -0.7 (-1.71%) | 1,623,692 |
| 9 Dec 2016 | USD | 40.83 | 41.17 | 40.6 | 41 | 41 | +0.36 (+0.89%) | 1,285,381 |
| 8 Dec 2016 | USD | 40.61 | 41.015 | 39.88 | 40.64 | 40.64 | +0.41 (+1.02%) | 1,710,438 |
| 7 Dec 2016 | USD | 40.16 | 40.6 | 39.9 | 40.23 | 40.23 | +0.17 (+0.42%) | 1,601,617 |
| 6 Dec 2016 | USD | 39.69 | 40.06 | 39.56 | 40.06 | 40.06 | +0.56 (+1.42%) | 982,667 |
| 5 Dec 2016 | USD | 39.75 | 40.18 | 39.31 | 39.5 | 39.5 | +0.33 (+0.84%) | 1,330,676 |
| 2 Dec 2016 | USD | 39.78 | 40.11 | 38.935 | 39.17 | 39.17 | -0.85 (-2.12%) | 2,970,530 |
| 1 Dec 2016 | USD | 39.25 | 40.58 | 39.05 | 40.02 | 40.02 | +1.15 (+2.96%) | 3,268,992 |
| 30 Nov 2016 | USD | 38.59 | 39.19 | 38.045 | 38.87 | 38.87 | +1.04 (+2.75%) | 4,407,140 |
| 29 Nov 2016 | USD | 37.7 | 38.1 | 37.54 | 37.83 | 37.83 | +0.32 (+0.85%) | 1,864,907 |
| 28 Nov 2016 | USD | 37.67 | 38.14 | 37.42 | 37.51 | 37.51 | -0.59 (-1.55%) | 1,455,916 |
| 25 Nov 2016 | USD | 38.1 | 38.31 | 37.58 | 38.1 | 38.1 | -0.01 (-0.03%) | 524,954 |
| 24 Nov 2016 | USD | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 38.08 | 38.26 | 37.6 | 38.11 | 38.11 | +0.21 (+0.55%) | 1,665,316 |
| 22 Nov 2016 | USD | 37.65 | 38.66 | 37.55 | 37.9 | 37.9 | +0.34 (+0.91%) | 1,921,695 |
| 21 Nov 2016 | USD | 37.13 | 37.86 | 37.13 | 37.56 | 37.56 | +0.2 (+0.54%) | 1,374,311 |
| 18 Nov 2016 | USD | 37.3 | 37.81 | 37 | 37.36 | 37.36 | +0.03 (+0.08%) | 1,887,359 |
| 17 Nov 2016 | USD | 36.91 | 37.59 | 36.55 | 37.33 | 37.33 | +0.41 (+1.11%) | 1,200,602 |
