| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | EUR | 55.34 | 55.5 | 55.34 | 55.4345 | 55.4345 | +0.524 (+0.96%) | 123,908 |
| 3 Jun 2014 | EUR | 55.18 | 55.18 | 54.6655 | 54.91 | 54.91 | -0.443 (-0.80%) | 1,104,173 |
| 2 Jun 2014 | EUR | 56.13 | 56.15 | 55.295 | 55.3528 | 55.3528 | -0.65 (-1.16%) | 110,391 |
| 30 May 2014 | EUR | 55.6 | 56.005 | 55.4545 | 56.0028 | 56.0028 | +0.71 (+1.28%) | 92,376 |
| 29 May 2014 | EUR | 55.3045 | 55.3045 | 55.205 | 55.2928 | 55.2928 | -0.14 (-0.25%) | 73,021 |
| 28 May 2014 | EUR | 55.285 | 55.518 | 55.105 | 55.4328 | 55.4328 | +0.22 (+0.40%) | 87,221 |
| 27 May 2014 | EUR | 54.7245 | 55.2128 | 54.7245 | 55.2128 | 55.2128 | +0.45 (+0.82%) | 104,995 |
| 26 May 2014 | EUR | 54.7627 | 54.92 | 54.45 | 54.7627 | 54.7627 | +0.663 (+1.22%) | 678,177 |
| 23 May 2014 | EUR | 53.99 | 54.18 | 53.9346 | 54.1 | 54.1 | +0.011 (+0.02%) | 99,522 |
| 22 May 2014 | EUR | 54.0946 | 54.0946 | 53.75 | 54.089 | 54.089 | -0.085 (-0.16%) | 1,596,574 |
| 21 May 2014 | EUR | 53.645 | 54.1927 | 53.5496 | 54.1737 | 54.1737 | +0.414 (+0.77%) | 92,639 |
| 20 May 2014 | EUR | 53.86 | 54.02 | 53.74 | 53.76 | 53.76 | -0.095 (-0.18%) | 2,309,410 |
| 19 May 2014 | EUR | 53.4 | 53.88 | 53.22 | 53.8546 | 53.8546 | +0.552 (+1.04%) | 1,729,377 |
| 16 May 2014 | EUR | 53.365 | 53.47 | 53.11 | 53.3027 | 53.3027 | -2.167 (-3.91%) | 11,146,332 |
| 15 May 2014 | EUR | 55.615 | 55.81 | 54.97 | 55.47 | 55.47 | -0.15 (-0.27%) | 70,441 |
| 14 May 2014 | EUR | 56.355 | 56.355 | 55.55 | 55.62 | 55.62 | -0.84 (-1.49%) | 4,759,164 |
| 13 May 2014 | EUR | 56.105 | 56.735 | 56.105 | 56.46 | 56.46 | +0.48 (+0.86%) | 16,796 |
| 12 May 2014 | EUR | 55.695 | 56.03 | 55.37 | 55.98 | 55.98 | +0.63 (+1.14%) | 21,347 |
| 9 May 2014 | EUR | 55.11 | 55.55 | 54.915 | 55.35 | 55.35 | +0.602 (+1.10%) | 432,910 |
| 8 May 2014 | EUR | 54.525 | 55.15 | 54.525 | 54.7483 | 54.7483 | +1.226 (+2.29%) | 1,600,469 |
| 7 May 2014 | EUR | 53.345 | 53.96 | 53.24 | 53.5227 | 53.5227 | -0.4 (-0.74%) | 62,901 |
| 6 May 2014 | EUR | 54.07 | 54.07 | 53.78 | 53.9227 | 53.9227 | +0.107 (+0.20%) | 2,143,458 |
| 5 May 2014 | EUR | 53.8154 | 53.895 | 53.1353 | 53.8154 | 53.8154 | +0.45 (+0.84%) | 196,068 |
| 2 May 2014 | EUR | 53.06 | 53.47 | 53.01 | 53.3653 | 53.3653 | +0.575 (+1.09%) | 24,484 |
| 30 Apr 2014 | EUR | 52.99 | 52.99 | 52.62 | 52.79 | 52.79 | -0.665 (-1.24%) | 41,568 |
| 29 Apr 2014 | EUR | 53.0203 | 53.9746 | 53.0203 | 53.4553 | 53.4553 | -0.11 (-0.21%) | 67,906 |
| 28 Apr 2014 | EUR | 53.15 | 53.645 | 53.15 | 53.5654 | 53.5654 | +0.623 (+1.18%) | 96,042 |
| 25 Apr 2014 | EUR | 53.625 | 53.6754 | 52.9426 | 52.9426 | 52.9426 | -1.097 (-2.03%) | 34,247 |
| 24 Apr 2014 | EUR | 54.44 | 54.5495 | 53.81 | 54.04 | 54.04 | -0.31 (-0.57%) | 35,149 |
| 23 Apr 2014 | EUR | 54.485 | 54.62 | 54.3085 | 54.35 | 54.35 | -0.24 (-0.44%) | 3,642 |
