| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 37.34 | 37.77 | 37.02 | 37.6 | 37.6 | +0.45 (+1.21%) | 2,077,766 |
| 15 Dec 2015 | USD | 37.24 | 37.4 | 37.02 | 37.15 | 37.15 | +0.32 (+0.87%) | 2,251,787 |
| 14 Dec 2015 | USD | 37.24 | 37.53 | 36.39 | 36.83 | 36.83 | -0.31 (-0.83%) | 2,308,165 |
| 11 Dec 2015 | USD | 38.09 | 38.29 | 37.07 | 37.14 | 37.14 | -1.55 (-4.01%) | 2,886,034 |
| 10 Dec 2015 | USD | 37.94 | 39.065 | 37.6 | 38.69 | 38.69 | +0.81 (+2.14%) | 2,265,371 |
| 9 Dec 2015 | USD | 38.62 | 39.07 | 37.66 | 37.88 | 37.88 | -0.91 (-2.35%) | 2,218,714 |
| 8 Dec 2015 | USD | 39.5 | 40.27 | 38.65 | 38.79 | 38.79 | -1.21 (-3.03%) | 2,706,259 |
| 7 Dec 2015 | USD | 40.26 | 40.51 | 39.85 | 40 | 40 | -0.34 (-0.84%) | 1,389,772 |
| 4 Dec 2015 | USD | 39.8 | 40.495 | 39.78 | 40.34 | 40.34 | +0.5 (+1.26%) | 2,860,694 |
| 3 Dec 2015 | USD | 40.75 | 40.88 | 39.63 | 39.84 | 39.84 | -0.66 (-1.63%) | 2,109,653 |
| 2 Dec 2015 | USD | 41.1 | 41.1 | 40.45 | 40.5 | 40.5 | -0.36 (-0.88%) | 1,047,074 |
| 1 Dec 2015 | USD | 40.93 | 41.12 | 40.74 | 40.86 | 40.86 | +0.16 (+0.39%) | 1,287,492 |
| 30 Nov 2015 | USD | 40.69 | 40.93 | 40.43 | 40.7 | 40.7 | +0.04 (+0.10%) | 1,416,536 |
| 27 Nov 2015 | USD | 40.8 | 40.9099 | 40.56 | 40.66 | 40.66 | -0.15 (-0.37%) | 545,511 |
| 26 Nov 2015 | USD | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 40.99 | 41.21 | 40.59 | 40.81 | 40.81 | -0.08 (-0.20%) | 970,388 |
| 24 Nov 2015 | USD | 40.75 | 41.22 | 40.68 | 40.89 | 40.89 | -0.25 (-0.61%) | 1,345,921 |
| 23 Nov 2015 | USD | 41.4 | 41.72 | 41.1 | 41.14 | 41.14 | -0.49 (-1.18%) | 1,339,574 |
| 20 Nov 2015 | USD | 41.74 | 41.92 | 41.57 | 41.63 | 41.63 | +0.03 (+0.07%) | 1,181,783 |
| 19 Nov 2015 | USD | 41.84 | 41.92 | 41.38 | 41.6 | 41.6 | -0.34 (-0.81%) | 1,249,401 |
| 18 Nov 2015 | USD | 41.35 | 41.975 | 41.21 | 41.94 | 41.94 | +0.72 (+1.75%) | 1,483,091 |
| 17 Nov 2015 | USD | 41.25 | 41.65 | 41.11 | 41.22 | 41.22 | +0.14 (+0.34%) | 1,465,331 |
| 16 Nov 2015 | USD | 40.71 | 41.19 | 40.37 | 41.08 | 41.08 | +0.21 (+0.51%) | 1,427,990 |
| 13 Nov 2015 | USD | 40.55 | 41.01 | 40.32 | 40.87 | 40.87 | +0.11 (+0.27%) | 1,411,515 |
| 12 Nov 2015 | USD | 41.29 | 41.55 | 40.745 | 40.76 | 40.76 | -1.04 (-2.49%) | 1,943,676 |
| 11 Nov 2015 | USD | 42.41 | 42.45 | 41.77 | 41.8 | 41.8 | +0.19 (+0.46%) | 1,550,766 |
| 10 Nov 2015 | USD | 41.36 | 41.72 | 41.13 | 41.61 | 41.61 | +0.09 (+0.22%) | 1,510,691 |
| 9 Nov 2015 | USD | 41.87 | 42.17 | 41.29 | 41.52 | 41.52 | -0.39 (-0.93%) | 2,277,511 |
| 6 Nov 2015 | USD | 40.85 | 42.04 | 40.8 | 41.91 | 41.91 | +1.88 (+4.70%) | 3,037,801 |
| 5 Nov 2015 | USD | 39.66 | 40.07 | 39.42 | 40.03 | 40.03 | +0.5 (+1.26%) | 2,183,163 |
