| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2015 | USD | 41.66 | 41.84 | 41.14 | 41.7 | 41.7 | -0.01 (-0.02%) | 316,838 |
| 7 Dec 2015 | USD | 41.59 | 41.77 | 41.24 | 41.71 | 41.71 | -0.06 (-0.14%) | 499,521 |
| 4 Dec 2015 | USD | 41.47 | 41.92 | 41.21 | 41.77 | 41.77 | +0.4 (+0.97%) | 224,310 |
| 3 Dec 2015 | USD | 42.2 | 42.21 | 41.238 | 41.37 | 41.37 | -0.83 (-1.97%) | 344,359 |
| 2 Dec 2015 | USD | 42.89 | 42.89 | 42.19 | 42.2 | 42.2 | -0.81 (-1.88%) | 446,536 |
| 1 Dec 2015 | USD | 42.73 | 43.09 | 42.43 | 43.01 | 43.01 | +0.44 (+1.03%) | 372,729 |
| 30 Nov 2015 | USD | 42.31 | 42.99 | 42.31 | 42.57 | 42.57 | +0.33 (+0.78%) | 462,433 |
| 27 Nov 2015 | USD | 42.28 | 42.59 | 42.16 | 42.24 | 42.24 | -0.03 (-0.07%) | 158,356 |
| 26 Nov 2015 | USD | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 42.19 | 42.41 | 41.82 | 42.27 | 42.27 | +0.12 (+0.28%) | 630,165 |
| 24 Nov 2015 | USD | 41.79 | 42.315 | 41.43 | 42.15 | 42.15 | +0.34 (+0.81%) | 450,251 |
| 23 Nov 2015 | USD | 42.02 | 42.19 | 41.75 | 41.81 | 41.81 | -0.2 (-0.48%) | 456,389 |
| 20 Nov 2015 | USD | 41.59 | 42.02 | 41.49 | 42.01 | 42.01 | +0.49 (+1.18%) | 569,366 |
| 19 Nov 2015 | USD | 41.14 | 41.61 | 40.94 | 41.52 | 41.52 | +0.46 (+1.12%) | 232,666 |
| 18 Nov 2015 | USD | 40.83 | 41.12 | 40.4 | 41.06 | 41.06 | +0.23 (+0.56%) | 277,349 |
| 17 Nov 2015 | USD | 41.66 | 41.77 | 40.82 | 40.83 | 40.83 | -0.83 (-1.99%) | 310,067 |
| 16 Nov 2015 | USD | 40.77 | 41.66 | 40.684 | 41.66 | 41.66 | +0.85 (+2.08%) | 388,237 |
| 13 Nov 2015 | USD | 41.16 | 41.534 | 40.62 | 40.81 | 40.81 | -0.51 (-1.23%) | 674,861 |
| 12 Nov 2015 | USD | 42.25 | 42.31 | 41.203 | 41.32 | 41.32 | -1.1 (-2.59%) | 430,996 |
| 11 Nov 2015 | USD | 42.5 | 42.79 | 42.19 | 42.42 | 42.42 | -0.08 (-0.19%) | 765,102 |
| 10 Nov 2015 | USD | 41.97 | 42.62 | 41.94 | 42.5 | 42.5 | +0.48 (+1.14%) | 403,914 |
| 9 Nov 2015 | USD | 42.01 | 42.17 | 41.32 | 42.02 | 42.02 | -0.1 (-0.24%) | 911,867 |
| 6 Nov 2015 | USD | 44.79 | 44.79 | 41.91 | 42.12 | 42.12 | -3.26 (-7.18%) | 1,067,930 |
| 5 Nov 2015 | USD | 45.85 | 46.17 | 45.25 | 45.38 | 45.38 | -0.57 (-1.24%) | 621,325 |
| 4 Nov 2015 | USD | 45.86 | 46.25 | 45.71 | 45.95 | 45.95 | +0.05 (+0.11%) | 402,738 |
| 3 Nov 2015 | USD | 45.29 | 45.986 | 44.96 | 45.9 | 45.9 | +0.68 (+1.50%) | 439,828 |
| 2 Nov 2015 | USD | 45.56 | 45.56 | 44.86 | 45.22 | 45.22 | -0.25 (-0.55%) | 665,203 |
| 30 Oct 2015 | USD | 45.36 | 45.73 | 45.194 | 45.47 | 45.47 | +0.24 (+0.53%) | 660,764 |
| 29 Oct 2015 | USD | 45.53 | 45.62 | 44.872 | 45.23 | 45.23 | -0.44 (-0.96%) | 447,752 |
| 28 Oct 2015 | USD | 46.15 | 46.518 | 45.03 | 45.67 | 45.67 | -0.4 (-0.87%) | 665,701 |
