| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | USD | 33.77 | 34.26 | 33.35 | 33.6 | 33.6 | -0.19 (-0.56%) | 3,824,499 |
| 8 Sep 2014 | USD | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.0 (0.0%) | 0 |
| 5 Sep 2014 | USD | 34.1 | 34.36 | 33.4 | 33.79 | 33.79 | -0.37 (-1.08%) | 5,209,405 |
| 4 Sep 2014 | USD | 34.6 | 34.6 | 33.86 | 34.16 | 34.16 | -0.5 (-1.44%) | 4,205,187 |
| 3 Sep 2014 | USD | 34.6 | 34.83 | 34.2 | 34.66 | 34.66 | -0.01 (-0.03%) | 3,308,635 |
| 2 Sep 2014 | USD | 34.66 | 34.75 | 33.98 | 34.67 | 34.67 | +0.01 (+0.03%) | 3,585,166 |
| 1 Sep 2014 | USD | 34.41 | 35.1 | 33.91 | 34.66 | 34.66 | +0.31 (+0.90%) | 4,553,995 |
| 29 Aug 2014 | USD | 33.31 | 35.05 | 33.31 | 34.35 | 34.35 | +1.25 (+3.78%) | 4,497,280 |
| 28 Aug 2014 | USD | 32.8 | 33.16 | 32.4 | 33.1 | 33.1 | +0.47 (+1.44%) | 1,802,887 |
| 27 Aug 2014 | USD | 32.88 | 32.96 | 32.3 | 32.63 | 32.63 | -0.26 (-0.79%) | 3,322,009 |
| 26 Aug 2014 | USD | 33.72 | 33.86 | 32.71 | 32.89 | 32.89 | -0.82 (-2.43%) | 3,201,611 |
| 25 Aug 2014 | USD | 34.09 | 34.09 | 33 | 33.71 | 33.71 | +0.01 (+0.03%) | 2,549,221 |
| 22 Aug 2014 | USD | 34.2 | 34.22 | 33.49 | 33.7 | 33.7 | -0.51 (-1.49%) | 2,222,261 |
| 21 Aug 2014 | USD | 33.81 | 34.29 | 33.15 | 34.21 | 34.21 | +0.12 (+0.35%) | 3,544,879 |
| 20 Aug 2014 | USD | 34.5 | 34.62 | 33.76 | 34.09 | 34.09 | -0.41 (-1.19%) | 3,013,944 |
| 19 Aug 2014 | USD | 34.35 | 34.9 | 34.15 | 34.5 | 34.5 | +0.18 (+0.52%) | 3,297,271 |
| 18 Aug 2014 | USD | 34.5 | 34.98 | 34.15 | 34.32 | 34.32 | +0.12 (+0.35%) | 3,861,423 |
| 15 Aug 2014 | USD | 34.66 | 34.88 | 34 | 34.2 | 34.2 | -0.29 (-0.84%) | 3,427,912 |
| 14 Aug 2014 | USD | 34.65 | 36.4 | 33.89 | 34.49 | 34.49 | -0.16 (-0.46%) | 4,825,083 |
| 13 Aug 2014 | USD | 32.88 | 34.7 | 32.88 | 34.65 | 34.65 | +1.77 (+5.38%) | 9,274,448 |
| 12 Aug 2014 | USD | 31.24 | 33.06 | 31.21 | 32.88 | 32.88 | +1.36 (+4.31%) | 7,391,102 |
| 11 Aug 2014 | USD | 31.57 | 31.85 | 30.87 | 31.52 | 31.52 | +0.35 (+1.12%) | 3,235,457 |
| 8 Aug 2014 | USD | 31.2 | 31.87 | 30.93 | 31.17 | 31.17 | -0.15 (-0.48%) | 4,278,591 |
| 7 Aug 2014 | USD | 31 | 31.48 | 30.51 | 31.32 | 31.32 | +0.59 (+1.92%) | 5,620,773 |
| 6 Aug 2014 | USD | 30.11 | 30.96 | 30.1 | 30.73 | 30.73 | +0.62 (+2.06%) | 4,216,158 |
| 5 Aug 2014 | USD | 30.2 | 30.4 | 29.58 | 30.11 | 30.11 | -0.35 (-1.15%) | 3,381,228 |
| 4 Aug 2014 | USD | 30.11 | 30.48 | 29.13 | 30.46 | 30.46 | +0.08 (+0.26%) | 5,298,015 |
| 1 Aug 2014 | USD | 30.75 | 31.43 | 30.03 | 30.38 | 30.38 | -0.67 (-2.16%) | 3,272,084 |
| 31 Jul 2014 | USD | 30.81 | 31.2 | 30.6 | 31.05 | 31.05 | +0.2 (+0.65%) | 2,368,344 |
| 30 Jul 2014 | USD | 31.21 | 31.21 | 30.61 | 30.85 | 30.85 | -0.2 (-0.64%) | 2,525,792 |
