| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2014 | USD | 48.65 | 53.28 | 48.38 | 52.54 | 52.54 | +5.29 (+11.20%) | 5,815,500 |
| 15 Jan 2014 | USD | 47.85 | 47.87 | 46.21 | 47.25 | 47.25 | -0.6 (-1.25%) | 2,395,500 |
| 14 Jan 2014 | USD | 45.18 | 48.11 | 45.1 | 47.85 | 47.85 | +3 (+6.69%) | 1,786,200 |
| 13 Jan 2014 | USD | 45.34 | 45.73 | 44.5 | 44.85 | 44.85 | -0.39 (-0.86%) | 777,300 |
| 10 Jan 2014 | USD | 45.58 | 45.65 | 44.92 | 45.24 | 45.24 | -0.49 (-1.07%) | 850,200 |
| 9 Jan 2014 | USD | 46.02 | 46.75 | 45.6 | 45.73 | 45.73 | -0.24 (-0.52%) | 661,000 |
| 8 Jan 2014 | USD | 46.27 | 46.36 | 45.68 | 45.97 | 45.97 | -0.21 (-0.45%) | 660,100 |
| 7 Jan 2014 | USD | 44.94 | 46.25 | 44.66 | 46.18 | 46.18 | +1.53 (+3.43%) | 850,600 |
| 6 Jan 2014 | USD | 44.55 | 44.95 | 44.36 | 44.65 | 44.65 | +0.25 (+0.56%) | 734,600 |
| 3 Jan 2014 | USD | 44.62 | 45.35 | 44.35 | 44.4 | 44.4 | -0.4 (-0.89%) | 681,200 |
| 2 Jan 2014 | USD | 46.26 | 46.3 | 44.73 | 44.8 | 44.8 | -1.82 (-3.90%) | 734,100 |
| 1 Jan 2014 | USD | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 45.85 | 46.66 | 45.72 | 46.62 | 46.62 | +0.98 (+2.15%) | 844,100 |
| 30 Dec 2013 | USD | 45.25 | 45.7 | 45.15 | 45.64 | 45.64 | +0.46 (+1.02%) | 500,600 |
| 27 Dec 2013 | USD | 45.75 | 46.13 | 45.14 | 45.18 | 45.18 | -0.56 (-1.22%) | 642,500 |
| 26 Dec 2013 | USD | 44.92 | 45.78 | 44.7 | 45.74 | 45.74 | +1.07 (+2.40%) | 1,010,100 |
| 25 Dec 2013 | USD | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 44.41 | 44.82 | 44.2 | 44.67 | 44.67 | +0.16 (+0.36%) | 855,300 |
| 23 Dec 2013 | USD | 44.92 | 44.92 | 44.14 | 44.51 | 44.51 | -0.3 (-0.67%) | 1,169,900 |
| 20 Dec 2013 | USD | 43.14 | 44.92 | 43 | 44.81 | 44.81 | +0.99 (+2.26%) | 1,013,500 |
| 19 Dec 2013 | USD | 44.31 | 44.8 | 43.75 | 43.82 | 43.82 | -0.52 (-1.17%) | 773,000 |
| 18 Dec 2013 | USD | 44.13 | 44.43 | 43.24 | 44.34 | 44.34 | +0.25 (+0.57%) | 565,400 |
| 17 Dec 2013 | USD | 44.89 | 45.25 | 43.95 | 44.09 | 44.09 | -0.75 (-1.67%) | 644,300 |
| 16 Dec 2013 | USD | 44.56 | 45.15 | 44.17 | 44.84 | 44.84 | +0.47 (+1.06%) | 642,200 |
| 13 Dec 2013 | USD | 43.99 | 44.65 | 43.81 | 44.37 | 44.37 | +0.49 (+1.12%) | 1,367,900 |
| 12 Dec 2013 | USD | 42.67 | 44.02 | 42.59 | 43.88 | 43.88 | +1.23 (+2.88%) | 856,300 |
| 11 Dec 2013 | USD | 44.08 | 44.22 | 42.52 | 42.65 | 42.65 | -1.56 (-3.53%) | 1,182,100 |
| 10 Dec 2013 | USD | 43.76 | 44.42 | 43.66 | 44.21 | 44.21 | +0.3 (+0.68%) | 773,600 |
| 9 Dec 2013 | USD | 44.35 | 44.35 | 43.62 | 43.91 | 43.91 | -0.53 (-1.19%) | 744,300 |
| 6 Dec 2013 | USD | 44.25 | 44.61 | 44 | 44.44 | 44.44 | +0.64 (+1.46%) | 931,800 |
