| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | USD | 52.1 | 52.79 | 52.1 | 52.72 | 52.72 | +0.36 (+0.69%) | 3,056,396 |
| 15 Dec 2016 | USD | 51.53 | 53.0599 | 51.39 | 52.36 | 52.36 | +0.89 (+1.73%) | 4,560,528 |
| 14 Dec 2016 | USD | 50.91 | 52.29 | 50.9 | 51.47 | 51.47 | +0.35 (+0.68%) | 2,276,783 |
| 13 Dec 2016 | USD | 51.12 | 51.675 | 50.59 | 51.12 | 51.12 | +0.05 (+0.10%) | 1,477,739 |
| 12 Dec 2016 | USD | 52.6 | 52.66 | 50.85 | 51.07 | 51.07 | -1.38 (-2.63%) | 1,963,234 |
| 9 Dec 2016 | USD | 52.51 | 52.8 | 51.98 | 52.45 | 52.45 | -0.28 (-0.53%) | 1,359,957 |
| 8 Dec 2016 | USD | 52.64 | 53.56 | 52.64 | 52.73 | 52.73 | -0.06 (-0.11%) | 1,404,677 |
| 7 Dec 2016 | USD | 52.06 | 53.05 | 52.06 | 52.79 | 52.79 | +1.02 (+1.97%) | 1,604,228 |
| 6 Dec 2016 | USD | 51.36 | 51.79 | 51.24 | 51.77 | 51.77 | +0.25 (+0.49%) | 1,029,339 |
| 5 Dec 2016 | USD | 51.56 | 51.59 | 51.095 | 51.52 | 51.52 | +0.51 (+1.00%) | 1,087,651 |
| 2 Dec 2016 | USD | 51.03 | 51.12 | 50.25 | 51.01 | 51.01 | +0.09 (+0.18%) | 2,006,495 |
| 1 Dec 2016 | USD | 51.61 | 51.7 | 50.56 | 50.92 | 50.92 | -0.28 (-0.55%) | 2,432,411 |
| 30 Nov 2016 | USD | 51.01 | 51.38 | 50.72 | 51.2 | 51.2 | +0.31 (+0.61%) | 1,675,255 |
| 29 Nov 2016 | USD | 50.92 | 51.5 | 50.66 | 50.89 | 50.89 | -0.03 (-0.06%) | 1,194,150 |
| 28 Nov 2016 | USD | 51.18 | 51.18 | 50.47 | 50.92 | 50.92 | -0.19 (-0.37%) | 1,734,484 |
| 25 Nov 2016 | USD | 50.77 | 51.11 | 50.41 | 51.11 | 51.11 | +0.25 (+0.49%) | 411,765 |
| 24 Nov 2016 | USD | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 50.39 | 51.23 | 50.39 | 50.86 | 50.86 | +0.13 (+0.26%) | 1,302,902 |
| 22 Nov 2016 | USD | 50.53 | 50.85 | 50.41 | 50.73 | 50.73 | +0.27 (+0.54%) | 1,282,001 |
| 21 Nov 2016 | USD | 49.78 | 50.52 | 49.27 | 50.46 | 50.46 | +0.19 (+0.38%) | 1,674,174 |
| 18 Nov 2016 | USD | 49.64 | 51.14 | 49.47 | 50.27 | 50.27 | +0.49 (+0.98%) | 1,836,047 |
| 17 Nov 2016 | USD | 49.92 | 50.38 | 49.25 | 49.78 | 49.78 | -0.26 (-0.52%) | 1,654,811 |
| 16 Nov 2016 | USD | 49.98 | 50.87 | 49.76 | 50.04 | 50.04 | +0.39 (+0.79%) | 2,285,313 |
| 15 Nov 2016 | USD | 49.64 | 49.76 | 48.97 | 49.65 | 49.65 | +0.23 (+0.47%) | 1,901,029 |
| 14 Nov 2016 | USD | 48.15 | 49.52 | 48.11 | 49.42 | 49.42 | +1.47 (+3.07%) | 2,210,911 |
| 11 Nov 2016 | USD | 48.14 | 48.48 | 47.47 | 47.95 | 47.95 | -0.43 (-0.89%) | 1,385,572 |
| 10 Nov 2016 | USD | 48.01 | 48.97 | 48 | 48.38 | 48.38 | +0.69 (+1.45%) | 2,520,482 |
| 9 Nov 2016 | USD | 45.62 | 48.1 | 44.72 | 47.69 | 47.69 | +2 (+4.38%) | 2,520,096 |
| 8 Nov 2016 | USD | 44.97 | 46.01 | 44.48 | 45.69 | 45.69 | +0.42 (+0.93%) | 1,667,970 |
| 7 Nov 2016 | USD | 48.59 | 48.59 | 43.79 | 45.27 | 45.27 | -1.08 (-2.33%) | 2,786,115 |
