| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 47.42 | 47.55 | 46.16 | 47.09 | 47.09 | +0.12 (+0.26%) | 3,441,944 |
| 15 Dec 2015 | USD | 47.05 | 47.65 | 46.87 | 46.97 | 46.97 | +0.38 (+0.82%) | 4,154,091 |
| 14 Dec 2015 | USD | 45.85 | 46.64 | 45.55 | 46.59 | 46.59 | +0.76 (+1.66%) | 3,895,918 |
| 11 Dec 2015 | USD | 45.39 | 46.0002 | 45.33 | 45.83 | 45.83 | -0.27 (-0.59%) | 4,233,680 |
| 10 Dec 2015 | USD | 45.16 | 46.49 | 45.15 | 46.1 | 46.1 | +0.89 (+1.97%) | 2,472,296 |
| 9 Dec 2015 | USD | 45.61 | 46.18 | 44.97 | 45.21 | 45.21 | -0.73 (-1.59%) | 1,768,035 |
| 8 Dec 2015 | USD | 45.45 | 46.2 | 45.4 | 45.94 | 45.94 | +0.03 (+0.07%) | 1,335,773 |
| 7 Dec 2015 | USD | 46.47 | 46.83 | 45.35 | 45.91 | 45.91 | -0.55 (-1.18%) | 2,108,735 |
| 4 Dec 2015 | USD | 45.36 | 46.495 | 45.17 | 46.46 | 46.46 | +1.26 (+2.79%) | 2,237,818 |
| 3 Dec 2015 | USD | 46.48 | 46.54 | 44.94 | 45.2 | 45.2 | -1.17 (-2.52%) | 2,465,441 |
| 2 Dec 2015 | USD | 47.07 | 47.18 | 46.07 | 46.37 | 46.37 | -0.64 (-1.36%) | 2,335,144 |
| 1 Dec 2015 | USD | 46.81 | 47.13 | 46.21 | 47.01 | 47.01 | +0.31 (+0.66%) | 2,956,927 |
| 30 Nov 2015 | USD | 47.08 | 47.25 | 46.46 | 46.7 | 46.7 | -0.38 (-0.81%) | 3,481,867 |
| 27 Nov 2015 | USD | 47.14 | 47.23 | 46.91 | 47.08 | 47.08 | +0.11 (+0.23%) | 1,155,073 |
| 26 Nov 2015 | USD | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 46.8 | 47.23 | 46.66 | 46.97 | 46.97 | +0.04 (+0.09%) | 2,196,761 |
| 24 Nov 2015 | USD | 46.56 | 46.99 | 46.3 | 46.93 | 46.93 | -0.03 (-0.06%) | 1,713,458 |
| 23 Nov 2015 | USD | 47.23 | 47.43 | 46.6115 | 46.96 | 46.96 | -0.36 (-0.76%) | 3,265,258 |
| 20 Nov 2015 | USD | 47 | 47.569 | 46.86 | 47.32 | 47.32 | +0.42 (+0.90%) | 3,679,430 |
| 19 Nov 2015 | USD | 47.05 | 47.21 | 46.57 | 46.9 | 46.9 | -0.28 (-0.59%) | 2,928,496 |
| 18 Nov 2015 | USD | 45.81 | 47.2 | 45.36 | 47.18 | 47.18 | +1.41 (+3.08%) | 3,377,964 |
| 17 Nov 2015 | USD | 45.03 | 46.11 | 44.73 | 45.77 | 45.77 | +0.47 (+1.04%) | 3,638,669 |
| 16 Nov 2015 | USD | 45 | 45.42 | 44.73 | 45.3 | 45.3 | +0.45 (+1.00%) | 3,532,313 |
| 13 Nov 2015 | USD | 44.37 | 45.08 | 44.2 | 44.85 | 44.85 | +0.32 (+0.72%) | 3,283,657 |
| 12 Nov 2015 | USD | 45.01 | 45.19 | 44.46 | 44.53 | 44.53 | -0.55 (-1.22%) | 2,858,613 |
| 11 Nov 2015 | USD | 45.92 | 45.92 | 45.055 | 45.08 | 45.08 | -0.8 (-1.74%) | 2,118,879 |
| 10 Nov 2015 | USD | 45.85 | 46.04 | 45.26 | 45.88 | 45.88 | +0.08 (+0.17%) | 2,963,165 |
| 9 Nov 2015 | USD | 45.78 | 46.035 | 44.96 | 45.8 | 45.8 | -0.17 (-0.37%) | 3,707,943 |
| 6 Nov 2015 | USD | 45.4 | 46.2844 | 44.83 | 45.97 | 45.97 | +0.51 (+1.12%) | 3,496,194 |
| 5 Nov 2015 | USD | 46.56 | 46.78 | 44.92 | 45.46 | 45.46 | -1.09 (-2.34%) | 5,177,517 |
