| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2013 | USD | 32.73 | 33.42 | 32.73 | 33.33 | 33.33 | +0.16 (+0.48%) | 1,008,001 |
| 4 Oct 2013 | USD | 33.55 | 33.65 | 32.91 | 33.17 | 33.17 | -0.36 (-1.07%) | 760,102 |
| 3 Oct 2013 | USD | 34.24 | 34.33 | 33.45 | 33.53 | 33.53 | -0.78 (-2.27%) | 871,718 |
| 2 Oct 2013 | USD | 34.47 | 34.75 | 34.12 | 34.31 | 34.31 | -0.42 (-1.21%) | 564,151 |
| 1 Oct 2013 | USD | 34.22 | 35.015 | 34.2 | 34.73 | 34.73 | +0.58 (+1.70%) | 1,227,549 |
| 30 Sep 2013 | USD | 34.62 | 34.92 | 34.01 | 34.15 | 34.15 | -0.58 (-1.67%) | 948,685 |
| 27 Sep 2013 | USD | 34.82 | 34.94 | 34.31 | 34.73 | 34.73 | -0.14 (-0.40%) | 540,112 |
| 26 Sep 2013 | USD | 34.67 | 35 | 34.62 | 34.87 | 34.87 | +0.17 (+0.49%) | 561,004 |
| 25 Sep 2013 | USD | 34.36 | 34.84 | 34.36 | 34.7 | 34.7 | +0.41 (+1.20%) | 1,108,700 |
| 24 Sep 2013 | USD | 34.96 | 34.96 | 34.26 | 34.29 | 34.29 | -0.66 (-1.89%) | 756,928 |
| 23 Sep 2013 | USD | 35.25 | 35.68 | 34.93 | 34.95 | 34.95 | -0.4 (-1.13%) | 535,317 |
| 20 Sep 2013 | USD | 36.9 | 36.95 | 35.33 | 35.35 | 35.35 | -1.33 (-3.63%) | 1,293,691 |
| 19 Sep 2013 | USD | 36.58 | 37.037 | 36.36 | 36.68 | 36.68 | 0.0 (0.0%) | 1,149,582 |
| 18 Sep 2013 | USD | 35.62 | 36.78 | 35.13 | 36.68 | 36.68 | +0.98 (+2.75%) | 825,976 |
| 17 Sep 2013 | USD | 35.6 | 36.17 | 35.55 | 35.7 | 35.7 | +0.01 (+0.03%) | 582,799 |
| 16 Sep 2013 | USD | 36.17 | 36.48 | 35.505 | 35.69 | 35.69 | -0.1 (-0.28%) | 813,089 |
| 13 Sep 2013 | USD | 35.47 | 36.05 | 35.35 | 35.79 | 35.79 | +0.28 (+0.79%) | 690,590 |
| 12 Sep 2013 | USD | 36.05 | 36.22 | 35.43 | 35.51 | 35.51 | -0.37 (-1.03%) | 704,688 |
| 11 Sep 2013 | USD | 35.09 | 35.88 | 34.91 | 35.88 | 35.88 | +0.75 (+2.13%) | 1,109,634 |
| 10 Sep 2013 | USD | 34.78 | 35.15 | 34.44 | 35.13 | 35.13 | +0.7 (+2.03%) | 1,006,471 |
| 9 Sep 2013 | USD | 33.88 | 34.43 | 33.49 | 34.43 | 34.43 | +0.68 (+2.01%) | 789,975 |
| 6 Sep 2013 | USD | 33.76 | 34.06 | 33.47 | 33.75 | 33.75 | +0.36 (+1.08%) | 588,767 |
| 5 Sep 2013 | USD | 33.43 | 33.75 | 33.17 | 33.39 | 33.39 | -0.08 (-0.24%) | 731,396 |
| 4 Sep 2013 | USD | 32.85 | 33.6 | 32.74 | 33.47 | 33.47 | +0.6 (+1.83%) | 834,953 |
| 3 Sep 2013 | USD | 33.49 | 33.7 | 32.344 | 32.87 | 32.87 | -0.44 (-1.32%) | 1,343,207 |
| 2 Sep 2013 | USD | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 34.07 | 34.2252 | 33.3 | 33.31 | 33.31 | -0.69 (-2.03%) | 893,368 |
| 29 Aug 2013 | USD | 34.18 | 34.31 | 33.95 | 34 | 34 | -0.4 (-1.16%) | 467,027 |
| 28 Aug 2013 | USD | 34.88 | 34.89 | 34.25 | 34.4 | 34.4 | -0.53 (-1.52%) | 805,836 |
| 27 Aug 2013 | USD | 34.72 | 35.09 | 34.54 | 34.93 | 34.93 | +0.03 (+0.09%) | 695,060 |
