| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | USD | 60.06 | 60.25 | 58.66 | 59.15 | 59.15 | -0.44 (-0.74%) | 1,853,100 |
| 26 Oct 2016 | USD | 58.54 | 60.2 | 58.18 | 59.59 | 59.59 | +2.01 (+3.49%) | 2,296,700 |
| 25 Oct 2016 | USD | 57.93 | 57.93 | 57.34 | 57.58 | 57.58 | -0.52 (-0.90%) | 1,162,900 |
| 24 Oct 2016 | USD | 57.86 | 58.13 | 57.54 | 58.1 | 58.1 | +0.75 (+1.31%) | 808,100 |
| 21 Oct 2016 | USD | 56.82 | 57.49 | 56.26 | 57.35 | 57.35 | +0.48 (+0.84%) | 686,700 |
| 20 Oct 2016 | USD | 57.58 | 57.7 | 56.82 | 56.87 | 56.87 | -0.93 (-1.61%) | 1,484,800 |
| 19 Oct 2016 | USD | 56.64 | 57.87 | 56.29 | 57.8 | 57.8 | +1.3 (+2.30%) | 1,982,900 |
| 18 Oct 2016 | USD | 56.44 | 56.69 | 56.26 | 56.5 | 56.5 | +0.57 (+1.02%) | 738,700 |
| 17 Oct 2016 | USD | 56.27 | 56.37 | 55.93 | 55.93 | 55.93 | -0.4 (-0.71%) | 575,000 |
| 14 Oct 2016 | USD | 56.14 | 57 | 56.12 | 56.33 | 56.33 | +0.46 (+0.82%) | 748,700 |
| 13 Oct 2016 | USD | 55.97 | 56.15 | 54.98 | 55.87 | 55.87 | -0.36 (-0.64%) | 859,100 |
| 12 Oct 2016 | USD | 56.13 | 56.4 | 55.6 | 56.23 | 56.23 | +0.23 (+0.41%) | 887,200 |
| 11 Oct 2016 | USD | 56.53 | 56.53 | 55.41 | 56 | 56 | -0.7 (-1.23%) | 919,000 |
| 10 Oct 2016 | USD | 56.44 | 57.09 | 56.44 | 56.7 | 56.7 | +0.22 (+0.39%) | 1,046,200 |
| 7 Oct 2016 | USD | 56.63 | 56.92 | 56.4 | 56.48 | 56.48 | -0.48 (-0.84%) | 1,255,000 |
| 6 Oct 2016 | USD | 57.01 | 57.05 | 56.44 | 56.96 | 56.96 | +0.11 (+0.19%) | 678,600 |
| 5 Oct 2016 | USD | 56.4 | 57.17 | 56.35 | 56.85 | 56.85 | +0.35 (+0.62%) | 1,234,000 |
| 4 Oct 2016 | USD | 56.64 | 56.94 | 56.07 | 56.5 | 56.5 | +0.04 (+0.07%) | 1,084,700 |
| 3 Oct 2016 | USD | 56.28 | 56.68 | 56.05 | 56.46 | 56.46 | +0.19 (+0.34%) | 1,575,100 |
| 30 Sep 2016 | USD | 56.03 | 56.46 | 54.92 | 56.27 | 56.27 | +0.28 (+0.50%) | 2,161,100 |
| 29 Sep 2016 | USD | 56.26 | 57.02 | 55.87 | 55.99 | 55.99 | -0.31 (-0.55%) | 2,161,600 |
| 28 Sep 2016 | USD | 56.36 | 56.37 | 55.55 | 56.3 | 56.3 | +0.11 (+0.20%) | 1,264,800 |
| 27 Sep 2016 | USD | 55.53 | 56.24 | 55.16 | 56.19 | 56.19 | +0.93 (+1.68%) | 1,205,900 |
| 26 Sep 2016 | USD | 54.47 | 55.4 | 54.41 | 55.26 | 55.26 | +0.25 (+0.45%) | 1,075,700 |
| 23 Sep 2016 | USD | 55.17 | 55.38 | 54.67 | 55.01 | 55.01 | -0.5 (-0.90%) | 1,411,500 |
| 22 Sep 2016 | USD | 55.53 | 55.89 | 54.75 | 55.51 | 55.51 | +0.13 (+0.23%) | 1,577,000 |
| 21 Sep 2016 | USD | 54.49 | 55.51 | 54.22 | 55.38 | 55.38 | +1.42 (+2.63%) | 1,696,700 |
| 20 Sep 2016 | USD | 53.97 | 54.63 | 53.79 | 53.96 | 53.96 | +0.25 (+0.47%) | 608,900 |
| 19 Sep 2016 | USD | 53.44 | 54 | 53.2 | 53.71 | 53.71 | +0.38 (+0.71%) | 755,900 |
| 16 Sep 2016 | USD | 53.83 | 54.06 | 53.11 | 53.33 | 53.33 | -0.89 (-1.64%) | 2,990,400 |
