| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | USD | 48.98 | 50.5 | 48.5 | 50.49 | 50.49 | +1.49 (+3.04%) | 6,406,127 |
| 17 Dec 2013 | USD | 49.96 | 50.1 | 48.92 | 49 | 49 | -0.91 (-1.82%) | 6,405,805 |
| 16 Dec 2013 | USD | 50.14 | 51.5 | 49.8 | 49.91 | 49.91 | -0.24 (-0.48%) | 9,577,462 |
| 13 Dec 2013 | USD | 48.51 | 50.9 | 48.42 | 50.15 | 50.15 | +0.84 (+1.70%) | 10,987,469 |
| 12 Dec 2013 | USD | 48.2 | 49.49 | 47.68 | 49.31 | 49.31 | +0.93 (+1.92%) | 4,568,478 |
| 11 Dec 2013 | USD | 49.45 | 50 | 47.84 | 48.38 | 48.38 | -1.3 (-2.62%) | 6,295,245 |
| 10 Dec 2013 | USD | 48.8 | 50.47 | 48.8 | 49.68 | 49.68 | +1.19 (+2.45%) | 10,813,891 |
| 9 Dec 2013 | USD | 48.45 | 48.97 | 47.95 | 48.49 | 48.49 | +0.09 (+0.19%) | 4,707,669 |
| 6 Dec 2013 | USD | 48.59 | 48.63 | 47.73 | 48.4 | 48.4 | -0.14 (-0.29%) | 3,844,333 |
| 5 Dec 2013 | USD | 48.06 | 48.88 | 47.89 | 48.54 | 48.54 | +0.6 (+1.25%) | 5,473,742 |
| 4 Dec 2013 | USD | 47 | 48.4 | 46.8 | 47.94 | 47.94 | +0.92 (+1.96%) | 5,726,006 |
| 3 Dec 2013 | USD | 46 | 47.09 | 46 | 47.02 | 47.02 | +0.89 (+1.93%) | 5,606,801 |
| 2 Dec 2013 | USD | 47.02 | 47.19 | 46.03 | 46.13 | 46.13 | -1.78 (-3.72%) | 6,513,376 |
| 29 Nov 2013 | USD | 47.52 | 48 | 47.28 | 47.91 | 47.91 | +0.24 (+0.50%) | 5,125,945 |
| 28 Nov 2013 | USD | 46.6 | 47.97 | 46.6 | 47.67 | 47.67 | +1.08 (+2.32%) | 7,237,994 |
| 27 Nov 2013 | USD | 47.2 | 47.29 | 46.25 | 46.59 | 46.59 | -0.6 (-1.27%) | 5,417,393 |
| 26 Nov 2013 | USD | 45.91 | 47.2 | 45.7 | 47.19 | 47.19 | +1.23 (+2.68%) | 7,858,305 |
| 25 Nov 2013 | USD | 45.83 | 46.31 | 45.58 | 45.96 | 45.96 | -0.62 (-1.33%) | 6,320,252 |
| 22 Nov 2013 | USD | 45.85 | 46.85 | 45.66 | 46.58 | 46.58 | +0.87 (+1.90%) | 4,428,863 |
| 21 Nov 2013 | USD | 46.7 | 46.7 | 45.05 | 45.71 | 45.71 | -0.97 (-2.08%) | 6,602,904 |
| 20 Nov 2013 | USD | 47.48 | 47.48 | 46.41 | 46.68 | 46.68 | -0.29 (-0.62%) | 4,172,673 |
| 19 Nov 2013 | USD | 46.88 | 47.5 | 46.51 | 46.97 | 46.97 | +0.08 (+0.17%) | 5,316,174 |
| 18 Nov 2013 | USD | 46.35 | 47.08 | 46.1 | 46.89 | 46.89 | +0.69 (+1.49%) | 4,983,041 |
| 15 Nov 2013 | USD | 45.87 | 47.06 | 45.61 | 46.2 | 46.2 | +0.2 (+0.43%) | 6,421,521 |
| 14 Nov 2013 | USD | 45.55 | 46.32 | 44.67 | 46 | 46 | +0.5 (+1.10%) | 5,436,007 |
| 13 Nov 2013 | USD | 45.86 | 46.34 | 45.5 | 45.5 | 45.5 | -0.85 (-1.83%) | 3,048,409 |
| 12 Nov 2013 | USD | 45.88 | 47.02 | 45.5 | 46.35 | 46.35 | +0.57 (+1.25%) | 6,472,993 |
| 11 Nov 2013 | USD | 45.69 | 46 | 44.61 | 45.78 | 45.78 | +0.12 (+0.26%) | 3,580,989 |
| 8 Nov 2013 | USD | 45.8 | 46.2 | 45.33 | 45.66 | 45.66 | -0.56 (-1.21%) | 3,341,133 |
| 7 Nov 2013 | USD | 46.52 | 46.93 | 45.16 | 46.22 | 46.22 | -0.53 (-1.13%) | 6,205,677 |
