| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | USD | 46.83 | 50.42 | 46.83 | 50.31 | 50.31 | +3.14 (+6.66%) | 3,201,381 |
| 5 Sep 2016 | USD | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 46.1 | 47.56 | 46.02 | 47.17 | 47.17 | +0.98 (+2.12%) | 1,482,787 |
| 1 Sep 2016 | USD | 45.22 | 46.31 | 45.09 | 46.19 | 46.19 | +0.69 (+1.52%) | 1,314,565 |
| 31 Aug 2016 | USD | 46.11 | 46.47 | 45.04 | 45.5 | 45.5 | -0.6 (-1.30%) | 812,578 |
| 30 Aug 2016 | USD | 46.23 | 46.86 | 46.055 | 46.1 | 46.1 | -0.07 (-0.15%) | 1,051,679 |
| 29 Aug 2016 | USD | 46.31 | 46.97 | 46.12 | 46.17 | 46.17 | -0.13 (-0.28%) | 1,125,026 |
| 26 Aug 2016 | USD | 46.6 | 46.98 | 46.01 | 46.3 | 46.3 | -0.24 (-0.52%) | 1,004,153 |
| 25 Aug 2016 | USD | 46.22 | 47.155 | 46.2 | 46.54 | 46.54 | +0.31 (+0.67%) | 1,589,777 |
| 24 Aug 2016 | USD | 46.76 | 47 | 46.02 | 46.23 | 46.23 | -0.59 (-1.26%) | 1,438,116 |
| 23 Aug 2016 | USD | 47.07 | 47.43 | 46.67 | 46.82 | 46.82 | -0.15 (-0.32%) | 1,546,394 |
| 22 Aug 2016 | USD | 47.7 | 47.96 | 46.86 | 46.97 | 46.97 | -1.15 (-2.39%) | 2,755,370 |
| 19 Aug 2016 | USD | 46.03 | 48.475 | 46.03 | 48.12 | 48.12 | +2.09 (+4.54%) | 4,265,217 |
| 18 Aug 2016 | USD | 49.45 | 49.59 | 45.41 | 46.03 | 46.03 | -7.67 (-14.28%) | 10,452,318 |
| 17 Aug 2016 | USD | 54 | 54.25 | 53.52 | 53.7 | 53.7 | -0.26 (-0.48%) | 3,025,775 |
| 16 Aug 2016 | USD | 53.75 | 54.23 | 53.34 | 53.96 | 53.96 | +0.22 (+0.41%) | 2,253,177 |
| 15 Aug 2016 | USD | 54 | 55.0899 | 53.68 | 53.74 | 53.74 | +0.04 (+0.07%) | 1,973,611 |
| 12 Aug 2016 | USD | 53.06 | 54.35 | 52.65 | 53.7 | 53.7 | +0.42 (+0.79%) | 1,915,429 |
| 11 Aug 2016 | USD | 53.67 | 53.67 | 52.45 | 53.28 | 53.28 | +0.76 (+1.45%) | 3,550,673 |
| 10 Aug 2016 | USD | 54.17 | 54.17 | 52.4 | 52.52 | 52.52 | -1.44 (-2.67%) | 872,909 |
| 9 Aug 2016 | USD | 54.5 | 55.28 | 53.72 | 53.96 | 53.96 | -0.74 (-1.35%) | 1,429,399 |
| 8 Aug 2016 | USD | 54 | 54.8 | 53.81 | 54.7 | 54.7 | +1.55 (+2.92%) | 1,099,489 |
| 5 Aug 2016 | USD | 52.68 | 53.2 | 52.45 | 53.15 | 53.15 | +1 (+1.92%) | 435,978 |
| 4 Aug 2016 | USD | 52.21 | 52.97 | 51.94 | 52.15 | 52.15 | -0.14 (-0.27%) | 1,109,962 |
| 3 Aug 2016 | USD | 51.21 | 52.37 | 51 | 52.29 | 52.29 | +0.94 (+1.83%) | 542,440 |
| 2 Aug 2016 | USD | 51.8 | 51.92 | 50.48 | 51.35 | 51.35 | -0.41 (-0.79%) | 888,227 |
| 1 Aug 2016 | USD | 52.01 | 52.93 | 51.56 | 51.76 | 51.76 | -0.25 (-0.48%) | 1,771,703 |
| 29 Jul 2016 | USD | 51 | 52.09 | 50.23 | 52.01 | 52.01 | +0.69 (+1.34%) | 1,379,885 |
| 28 Jul 2016 | USD | 51 | 51.5 | 50.53 | 51.32 | 51.32 | +0.22 (+0.43%) | 1,548,818 |
| 27 Jul 2016 | USD | 51.57 | 51.57 | 50.41 | 51.1 | 51.1 | -0.47 (-0.91%) | 1,235,984 |
