| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2014 | USD | 43.39 | 44.17 | 42.53 | 42.89 | 42.89 | -0.5 (-1.15%) | 1,902,800 |
| 9 Apr 2014 | USD | 42.68 | 43.51 | 42.29 | 43.39 | 43.39 | +1 (+2.36%) | 1,659,300 |
| 8 Apr 2014 | USD | 40.59 | 42.46 | 40.59 | 42.39 | 42.39 | +1.81 (+4.46%) | 1,997,200 |
| 7 Apr 2014 | USD | 42.7 | 42.84 | 40.54 | 40.58 | 40.58 | -2.47 (-5.74%) | 2,516,800 |
| 4 Apr 2014 | USD | 44.36 | 44.8 | 42.65 | 43.05 | 43.05 | -0.96 (-2.18%) | 2,926,700 |
| 3 Apr 2014 | USD | 43.99 | 44.79 | 43.63 | 44.01 | 44.01 | -0.01 (-0.02%) | 1,022,000 |
| 2 Apr 2014 | USD | 44.54 | 44.77 | 43.96 | 44.02 | 44.02 | -0.27 (-0.61%) | 851,500 |
| 1 Apr 2014 | USD | 43.71 | 45.4 | 43.46 | 44.29 | 44.29 | +0.52 (+1.19%) | 1,369,600 |
| 31 Mar 2014 | USD | 42.96 | 43.77 | 42.94 | 43.77 | 43.77 | +0.97 (+2.27%) | 1,952,900 |
| 28 Mar 2014 | USD | 43.11 | 43.24 | 42.42 | 42.8 | 42.8 | -0.21 (-0.49%) | 843,700 |
| 27 Mar 2014 | USD | 43.88 | 44.13 | 42.65 | 43.01 | 43.01 | -0.82 (-1.87%) | 1,760,200 |
| 26 Mar 2014 | USD | 42.68 | 45.86 | 42.66 | 43.83 | 43.83 | +1.58 (+3.74%) | 3,612,400 |
| 25 Mar 2014 | USD | 42.87 | 43.36 | 42.11 | 42.25 | 42.25 | -0.24 (-0.56%) | 1,070,700 |
| 24 Mar 2014 | USD | 43.75 | 44.13 | 41.71 | 42.49 | 42.49 | -1.13 (-2.59%) | 1,630,700 |
| 21 Mar 2014 | USD | 43.54 | 44.17 | 43.23 | 43.62 | 43.62 | +0.07 (+0.16%) | 1,716,600 |
| 20 Mar 2014 | USD | 42.71 | 44.34 | 42.71 | 43.55 | 43.55 | +0.4 (+0.93%) | 1,185,900 |
| 19 Mar 2014 | USD | 42.95 | 43.25 | 42.21 | 43.15 | 43.15 | +0.16 (+0.37%) | 949,900 |
| 18 Mar 2014 | USD | 42.34 | 43.05 | 42.19 | 42.99 | 42.99 | +0.66 (+1.56%) | 757,600 |
| 17 Mar 2014 | USD | 41.57 | 42.5 | 40.52 | 42.33 | 42.33 | +1.08 (+2.62%) | 1,407,400 |
| 14 Mar 2014 | USD | 41.23 | 41.89 | 41.14 | 41.25 | 41.25 | -0.44 (-1.06%) | 700,100 |
| 13 Mar 2014 | USD | 43.05 | 43.56 | 41.58 | 41.69 | 41.69 | -1.25 (-2.91%) | 1,557,800 |
| 12 Mar 2014 | USD | 42.02 | 42.96 | 41.05 | 42.94 | 42.94 | +0.57 (+1.35%) | 1,155,400 |
| 11 Mar 2014 | USD | 43.59 | 43.59 | 42.3 | 42.37 | 42.37 | -1.23 (-2.82%) | 1,060,100 |
| 10 Mar 2014 | USD | 43.97 | 44.03 | 42.95 | 43.6 | 43.6 | -0.44 (-1.00%) | 1,038,800 |
| 7 Mar 2014 | USD | 44.82 | 44.9 | 43.86 | 44.04 | 44.04 | -0.51 (-1.14%) | 860,700 |
| 6 Mar 2014 | USD | 44.88 | 44.99 | 44.09 | 44.55 | 44.55 | -0.18 (-0.40%) | 1,091,500 |
| 5 Mar 2014 | USD | 44.76 | 45.65 | 44.34 | 44.73 | 44.73 | -0.1 (-0.22%) | 847,900 |
| 4 Mar 2014 | USD | 44 | 44.98 | 43.8 | 44.83 | 44.83 | +1.23 (+2.82%) | 1,496,800 |
| 3 Mar 2014 | USD | 43.25 | 43.8 | 43.03 | 43.6 | 43.6 | -0.18 (-0.41%) | 1,180,900 |
| 28 Feb 2014 | USD | 44.51 | 44.81 | 43.47 | 43.78 | 43.78 | -0.74 (-1.66%) | 885,000 |
