| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | USD | 40.07 | 40.16 | 39.86 | 40.12 | 40.12 | +0.03 (+0.07%) | 480,805 |
| 5 Sep 2014 | USD | 39.72 | 40.245 | 39.705 | 40.09 | 40.09 | +0.38 (+0.96%) | 784,887 |
| 4 Sep 2014 | USD | 39.63 | 39.81 | 39.53 | 39.71 | 39.71 | +0.1 (+0.25%) | 485,521 |
| 3 Sep 2014 | USD | 39.44 | 39.655 | 39.25 | 39.61 | 39.61 | +0.24 (+0.61%) | 411,793 |
| 2 Sep 2014 | USD | 39.51 | 39.59 | 39.25 | 39.37 | 39.37 | -0.14 (-0.35%) | 623,285 |
| 1 Sep 2014 | USD | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 39.52 | 39.63 | 39.38 | 39.51 | 39.51 | -0.01 (-0.03%) | 524,595 |
| 28 Aug 2014 | USD | 39.45 | 39.63 | 39.37 | 39.52 | 39.52 | +0.09 (+0.23%) | 435,143 |
| 27 Aug 2014 | USD | 39.31 | 39.47 | 39.205 | 39.43 | 39.43 | +0.16 (+0.41%) | 347,056 |
| 26 Aug 2014 | USD | 39.14 | 39.5 | 39.14 | 39.27 | 39.27 | +0.14 (+0.36%) | 409,238 |
| 25 Aug 2014 | USD | 39.16 | 39.41 | 38.92 | 39.13 | 39.13 | +0.04 (+0.10%) | 392,056 |
| 22 Aug 2014 | USD | 39.31 | 39.39 | 38.98 | 39.09 | 39.09 | -0.21 (-0.53%) | 453,884 |
| 21 Aug 2014 | USD | 39.49 | 39.7 | 39.215 | 39.3 | 39.3 | -0.14 (-0.35%) | 509,072 |
| 20 Aug 2014 | USD | 39.15 | 39.56 | 38.962 | 39.44 | 39.44 | +0.3 (+0.77%) | 556,970 |
| 19 Aug 2014 | USD | 39.11 | 39.24 | 38.88 | 39.14 | 39.14 | +0.11 (+0.28%) | 407,692 |
| 18 Aug 2014 | USD | 38.47 | 39.06 | 38.25 | 39.03 | 39.03 | +0.8 (+2.09%) | 964,528 |
| 15 Aug 2014 | USD | 38.39 | 38.69 | 38.1 | 38.23 | 38.23 | -0.07 (-0.18%) | 648,451 |
| 14 Aug 2014 | USD | 38.61 | 38.64 | 38.01 | 38.3 | 38.3 | -0.2 (-0.52%) | 494,256 |
| 13 Aug 2014 | USD | 37.82 | 38.59 | 37.82 | 38.5 | 38.5 | +0.44 (+1.16%) | 520,160 |
| 12 Aug 2014 | USD | 38.27 | 38.55 | 37.91 | 38.06 | 38.06 | -0.23 (-0.60%) | 560,720 |
| 11 Aug 2014 | USD | 38.3 | 38.63 | 38.21 | 38.29 | 38.29 | 0.0 (0.0%) | 458,005 |
| 8 Aug 2014 | USD | 38.17 | 38.36 | 37.85 | 38.29 | 38.29 | +0.28 (+0.74%) | 516,302 |
| 7 Aug 2014 | USD | 38.06 | 38.18 | 37.82 | 38.01 | 38.01 | +0.12 (+0.32%) | 474,208 |
| 6 Aug 2014 | USD | 38.06 | 38.11 | 37.85 | 37.89 | 37.89 | -0.19 (-0.50%) | 622,842 |
| 5 Aug 2014 | USD | 38.49 | 38.5 | 38.05 | 38.08 | 38.08 | -0.46 (-1.19%) | 616,415 |
| 4 Aug 2014 | USD | 38.56 | 38.62 | 38.17 | 38.54 | 38.54 | +0.11 (+0.29%) | 534,112 |
| 1 Aug 2014 | USD | 38.89 | 38.99 | 38.15 | 38.43 | 38.43 | -0.49 (-1.26%) | 1,372,089 |
| 31 Jul 2014 | USD | 39.48 | 39.5 | 38.9 | 38.92 | 38.92 | -0.71 (-1.79%) | 630,226 |
| 30 Jul 2014 | USD | 39.96 | 40.14 | 39.38 | 39.63 | 39.63 | -0.32 (-0.80%) | 473,477 |
| 29 Jul 2014 | USD | 40.04 | 40.34 | 39.95 | 39.95 | 39.95 | -0.11 (-0.27%) | 400,199 |
