| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | USD | 41.19 | 41.279 | 40.882 | 41.09 | 41.09 | +0.08 (+0.20%) | 122,600 |
| 12 Dec 2016 | USD | 40.92 | 41.04 | 40.85 | 41.01 | 41.01 | +0.07 (+0.17%) | 352,765 |
| 9 Dec 2016 | USD | 40.95 | 41.0235 | 40.8406 | 40.94 | 40.94 | +0.06 (+0.15%) | 208,030 |
| 8 Dec 2016 | USD | 40.44 | 40.95 | 40.32 | 40.88 | 40.88 | +0.41 (+1.01%) | 173,407 |
| 7 Dec 2016 | USD | 40.01 | 40.5 | 40 | 40.47 | 40.47 | +0.527 (+1.32%) | 194,368 |
| 6 Dec 2016 | USD | 39.8 | 39.96 | 39.6605 | 39.9425 | 39.9425 | +0.233 (+0.59%) | 125,154 |
| 5 Dec 2016 | USD | 39.68 | 39.7293 | 39.5599 | 39.71 | 39.71 | +0.18 (+0.46%) | 178,523 |
| 2 Dec 2016 | USD | 39.44 | 39.708 | 39.4096 | 39.53 | 39.53 | +0.14 (+0.36%) | 102,846 |
| 1 Dec 2016 | USD | 39.64 | 39.64 | 39.2399 | 39.39 | 39.39 | -0.22 (-0.56%) | 148,365 |
| 30 Nov 2016 | USD | 40.11 | 40.2584 | 39.61 | 39.61 | 39.61 | -0.56 (-1.39%) | 192,975 |
| 29 Nov 2016 | USD | 39.91 | 40.28 | 39.91 | 40.17 | 40.17 | +0.27 (+0.68%) | 122,560 |
| 28 Nov 2016 | USD | 39.87 | 40.01 | 39.8401 | 39.9 | 39.9 | +0.05 (+0.13%) | 89,687 |
| 25 Nov 2016 | USD | 39.68 | 39.9 | 39.68 | 39.85 | 39.85 | +0.23 (+0.58%) | 47,873 |
| 24 Nov 2016 | USD | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 39.44 | 39.6431 | 39.44 | 39.62 | 39.62 | 0.0 (0.0%) | 321,700 |
| 22 Nov 2016 | USD | 39.34 | 39.6509 | 39.34 | 39.62 | 39.62 | +0.33 (+0.84%) | 214,186 |
| 21 Nov 2016 | USD | 39.28 | 39.3846 | 39.18 | 39.29 | 39.29 | +0.22 (+0.56%) | 327,254 |
| 18 Nov 2016 | USD | 39.13 | 39.24 | 39.03 | 39.07 | 39.07 | +0.03 (+0.08%) | 187,748 |
| 17 Nov 2016 | USD | 39.07 | 39.21 | 38.98 | 39.04 | 39.04 | +0.07 (+0.18%) | 388,024 |
| 16 Nov 2016 | USD | 38.94 | 39.026 | 38.8 | 38.97 | 38.97 | +0.02 (+0.05%) | 138,462 |
| 15 Nov 2016 | USD | 38.94 | 39.0156 | 38.8 | 38.95 | 38.95 | +0.11 (+0.28%) | 129,872 |
| 14 Nov 2016 | USD | 38.52 | 38.84 | 38.35 | 38.84 | 38.84 | +0.48 (+1.25%) | 167,027 |
| 11 Nov 2016 | USD | 38.2 | 38.4 | 38 | 38.36 | 38.36 | +0.33 (+0.87%) | 135,402 |
| 10 Nov 2016 | USD | 38.47 | 38.47 | 37.88 | 38.03 | 38.03 | -0.31 (-0.81%) | 326,366 |
| 9 Nov 2016 | USD | 37.9 | 38.45 | 37.6907 | 38.34 | 38.34 | -0.06 (-0.16%) | 182,957 |
| 8 Nov 2016 | USD | 38.01 | 38.4899 | 38.01 | 38.4 | 38.4 | +0.32 (+0.84%) | 109,571 |
| 7 Nov 2016 | USD | 37.97 | 38.1 | 37.81 | 38.08 | 38.08 | +0.62 (+1.66%) | 166,015 |
| 4 Nov 2016 | USD | 37.59 | 37.69 | 37.46 | 37.46 | 37.46 | +0.03 (+0.08%) | 172,754 |
| 3 Nov 2016 | USD | 37.42 | 37.68 | 37.36 | 37.4302 | 37.4302 | -0.02 (-0.05%) | 61,150 |
| 2 Nov 2016 | USD | 37.63 | 37.7499 | 37.44 | 37.45 | 37.45 | -0.23 (-0.61%) | 170,024 |
