| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | USD | 42.7 | 44 | 41.5821 | 43.99 | 43.99 | +1.37 (+3.21%) | 375,152 |
| 9 Jun 2014 | USD | 42.91 | 44.74 | 42.491 | 42.62 | 42.62 | -0.17 (-0.40%) | 349,594 |
| 6 Jun 2014 | USD | 40.99 | 42.98 | 40.99 | 42.79 | 42.79 | +1.94 (+4.75%) | 261,393 |
| 5 Jun 2014 | USD | 38.72 | 41.14 | 38.2 | 40.85 | 40.85 | +2.38 (+6.19%) | 292,911 |
| 4 Jun 2014 | USD | 36.64 | 39.15 | 36.12 | 38.47 | 38.47 | +1.71 (+4.65%) | 276,580 |
| 3 Jun 2014 | USD | 33.52 | 36.89 | 32.66 | 36.76 | 36.76 | +2.906 (+8.58%) | 490,446 |
| 2 Jun 2014 | USD | 35.01 | 35.2 | 33.01 | 33.854 | 33.854 | -1.306 (-3.71%) | 247,427 |
| 30 May 2014 | USD | 35.79 | 36.14 | 34.49 | 35.16 | 35.16 | -0.48 (-1.35%) | 383,034 |
| 29 May 2014 | USD | 34.56 | 36.2 | 34.56 | 35.64 | 35.64 | +1.09 (+3.15%) | 133,830 |
| 28 May 2014 | USD | 36.25 | 36.685 | 33.9 | 34.55 | 34.55 | -1.59 (-4.40%) | 231,064 |
| 27 May 2014 | USD | 34.14 | 36.21 | 33.9 | 36.14 | 36.14 | +2.25 (+6.64%) | 158,374 |
| 26 May 2014 | USD | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 33.39 | 34.48 | 33.14 | 33.89 | 33.89 | +0.37 (+1.10%) | 96,190 |
| 22 May 2014 | USD | 32.85 | 33.95 | 32.314 | 33.52 | 33.52 | +0.86 (+2.63%) | 228,311 |
| 21 May 2014 | USD | 32.22 | 33.76 | 31.51 | 32.66 | 32.66 | +0.8 (+2.51%) | 224,849 |
| 20 May 2014 | USD | 34.18 | 34.18 | 31.52 | 31.86 | 31.86 | -2.25 (-6.60%) | 247,506 |
| 19 May 2014 | USD | 32.99 | 34.98 | 32.99 | 34.11 | 34.11 | +0.88 (+2.65%) | 319,123 |
| 16 May 2014 | USD | 33.09 | 34.327 | 31.52 | 33.23 | 33.23 | +0.05 (+0.15%) | 375,924 |
| 15 May 2014 | USD | 35.41 | 35.41 | 33.11 | 33.18 | 33.18 | -2.79 (-7.76%) | 296,195 |
| 14 May 2014 | USD | 32.79 | 36.28 | 32.79 | 35.97 | 35.97 | +3.08 (+9.36%) | 461,861 |
| 13 May 2014 | USD | 35.54 | 36.08 | 32.7 | 32.89 | 32.89 | -2.65 (-7.46%) | 359,891 |
| 12 May 2014 | USD | 36.56 | 38.22 | 34.71 | 35.54 | 35.54 | -1.04 (-2.84%) | 373,500 |
| 9 May 2014 | USD | 36.8 | 37.009 | 35.52 | 36.58 | 36.58 | -0.21 (-0.57%) | 309,935 |
| 8 May 2014 | USD | 39.51 | 40.644 | 36.01 | 36.79 | 36.79 | -3.99 (-9.78%) | 558,720 |
| 7 May 2014 | USD | 42.17 | 42.29 | 39.25 | 40.78 | 40.78 | -1.62 (-3.82%) | 317,355 |
| 6 May 2014 | USD | 43.41 | 47.47 | 42.27 | 42.4 | 42.4 | -1.41 (-3.22%) | 437,496 |
| 5 May 2014 | USD | 42.76 | 44.04 | 42.39 | 43.81 | 43.81 | +0.53 (+1.22%) | 173,092 |
| 2 May 2014 | USD | 44.36 | 44.36 | 42.12 | 43.28 | 43.28 | -0.64 (-1.46%) | 290,088 |
| 1 May 2014 | USD | 42.8 | 44.14 | 41.74 | 43.92 | 43.92 | +1.86 (+4.42%) | 442,809 |
| 30 Apr 2014 | USD | 40.7 | 42.29 | 39.79 | 42.06 | 42.06 | +0.73 (+1.77%) | 269,823 |
