| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | USD | 45.44 | 46.95 | 45.41 | 46.35 | 46.35 | +0.73 (+1.60%) | 2,387,757 |
| 3 Nov 2016 | USD | 46.14 | 46.21 | 45.52 | 45.62 | 45.62 | -0.21 (-0.46%) | 1,221,979 |
| 2 Nov 2016 | USD | 44.97 | 46.07 | 44.97 | 45.83 | 45.83 | +0.52 (+1.15%) | 1,281,758 |
| 1 Nov 2016 | USD | 46.46 | 46.67 | 44.6 | 45.31 | 45.31 | -0.88 (-1.91%) | 1,794,578 |
| 31 Oct 2016 | USD | 46.14 | 46.58 | 46.08 | 46.19 | 46.19 | +0.03 (+0.06%) | 1,192,657 |
| 28 Oct 2016 | USD | 46.6 | 47.02 | 45.93 | 46.16 | 46.16 | -0.17 (-0.37%) | 864,680 |
| 27 Oct 2016 | USD | 47.03 | 47.28 | 45.49 | 46.33 | 46.33 | -0.62 (-1.32%) | 1,153,404 |
| 26 Oct 2016 | USD | 46.76 | 47.3 | 46.43 | 46.95 | 46.95 | -0.01 (-0.02%) | 2,120,996 |
| 25 Oct 2016 | USD | 46.88 | 47.19 | 46.67 | 46.96 | 46.96 | -0.25 (-0.53%) | 2,432,323 |
| 24 Oct 2016 | USD | 47 | 47.93 | 46.8 | 47.21 | 47.21 | +0.77 (+1.66%) | 2,224,713 |
| 21 Oct 2016 | USD | 46.41 | 47.04 | 45.91 | 46.44 | 46.44 | -0.47 (-1.00%) | 1,013,035 |
| 20 Oct 2016 | USD | 48.29 | 48.3 | 46.55 | 46.91 | 46.91 | -1.74 (-3.58%) | 1,879,263 |
| 19 Oct 2016 | USD | 48.08 | 48.79 | 47.75 | 48.65 | 48.65 | +0.85 (+1.78%) | 1,070,880 |
| 18 Oct 2016 | USD | 48.38 | 48.38 | 47.44 | 47.8 | 47.8 | +0.21 (+0.44%) | 1,542,756 |
| 17 Oct 2016 | USD | 46.79 | 48.18 | 46.79 | 47.59 | 47.59 | +0.88 (+1.88%) | 1,638,028 |
| 14 Oct 2016 | USD | 45.53 | 46.99 | 45.53 | 46.71 | 46.71 | +1.66 (+3.68%) | 1,189,378 |
| 13 Oct 2016 | USD | 45.46 | 45.51 | 44.31 | 45.05 | 45.05 | -0.95 (-2.07%) | 1,346,237 |
| 12 Oct 2016 | USD | 45.75 | 46.25 | 45.65 | 46 | 46 | +0.34 (+0.74%) | 1,116,610 |
| 11 Oct 2016 | USD | 46.78 | 46.91 | 45.56 | 45.66 | 45.66 | -1.32 (-2.81%) | 1,688,939 |
| 10 Oct 2016 | USD | 46.7 | 47.4 | 46.32 | 46.98 | 46.98 | +0.48 (+1.03%) | 1,099,182 |
| 7 Oct 2016 | USD | 47.23 | 47.52 | 46.26 | 46.5 | 46.5 | -0.95 (-2.00%) | 1,951,809 |
| 6 Oct 2016 | USD | 46.34 | 48 | 46.34 | 47.45 | 47.45 | +0.91 (+1.96%) | 1,669,444 |
| 5 Oct 2016 | USD | 48.33 | 48.33 | 45.59 | 46.54 | 46.54 | -1.33 (-2.78%) | 3,339,876 |
| 4 Oct 2016 | USD | 48.61 | 48.89 | 47.74 | 47.87 | 47.87 | -0.34 (-0.71%) | 941,630 |
| 3 Oct 2016 | USD | 48.47 | 49.07 | 47.96 | 48.21 | 48.21 | -0.27 (-0.56%) | 1,154,748 |
| 30 Sep 2016 | USD | 47.83 | 48.7 | 47.6145 | 48.48 | 48.48 | +1.17 (+2.47%) | 1,932,426 |
| 29 Sep 2016 | USD | 47.68 | 48.09 | 47.08 | 47.31 | 47.31 | -0.43 (-0.90%) | 1,139,668 |
| 28 Sep 2016 | USD | 47.57 | 48.24 | 46.92 | 47.74 | 47.74 | +0.14 (+0.29%) | 1,850,770 |
| 27 Sep 2016 | USD | 47.39 | 47.89 | 47.23 | 47.6 | 47.6 | -0.09 (-0.19%) | 1,416,332 |
| 26 Sep 2016 | USD | 48.1 | 48.22 | 47.61 | 47.69 | 47.69 | -0.71 (-1.47%) | 1,214,842 |
