| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2013 | USD | 44.61 | 45.13 | 43.69 | 43.8 | 43.8 | -0.81 (-1.82%) | 1,215,100 |
| 4 Dec 2013 | USD | 45.11 | 45.69 | 44.06 | 44.61 | 44.61 | -0.97 (-2.13%) | 1,037,400 |
| 3 Dec 2013 | USD | 45.22 | 45.95 | 45.07 | 45.58 | 45.58 | +0.23 (+0.51%) | 1,448,800 |
| 2 Dec 2013 | USD | 44.44 | 45.61 | 44.02 | 45.35 | 45.35 | +0.77 (+1.73%) | 1,383,700 |
| 29 Nov 2013 | USD | 44.62 | 45 | 44.53 | 44.58 | 44.58 | -0.12 (-0.27%) | 311,200 |
| 28 Nov 2013 | USD | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 44.2 | 44.7 | 44.16 | 44.7 | 44.7 | +0.44 (+0.99%) | 639,800 |
| 26 Nov 2013 | USD | 44.56 | 44.92 | 44.19 | 44.26 | 44.26 | -0.2 (-0.45%) | 1,105,600 |
| 25 Nov 2013 | USD | 44.51 | 45.06 | 43.83 | 44.46 | 44.46 | -1.09 (-2.39%) | 1,396,900 |
| 22 Nov 2013 | USD | 44.66 | 46 | 44.61 | 45.55 | 45.55 | +0.89 (+1.99%) | 843,800 |
| 21 Nov 2013 | USD | 45.25 | 45.48 | 44.51 | 44.66 | 44.66 | -0.45 (-1.00%) | 1,196,800 |
| 20 Nov 2013 | USD | 45.68 | 46.14 | 44.9 | 45.11 | 45.11 | -0.56 (-1.23%) | 962,200 |
| 19 Nov 2013 | USD | 45.21 | 46.48 | 45.17 | 45.67 | 45.67 | +0.49 (+1.08%) | 1,242,800 |
| 18 Nov 2013 | USD | 46.24 | 46.51 | 44.7 | 45.18 | 45.18 | -0.95 (-2.06%) | 1,947,100 |
| 15 Nov 2013 | USD | 46.62 | 46.76 | 45.66 | 46.13 | 46.13 | -0.47 (-1.01%) | 1,068,700 |
| 14 Nov 2013 | USD | 45.8 | 46.98 | 45.06 | 46.6 | 46.6 | +1 (+2.19%) | 2,178,000 |
| 13 Nov 2013 | USD | 42.99 | 45.66 | 42.95 | 45.6 | 45.6 | +2.34 (+5.41%) | 2,382,400 |
| 12 Nov 2013 | USD | 42.9 | 43.45 | 42.45 | 43.26 | 43.26 | +0.29 (+0.67%) | 1,238,900 |
| 11 Nov 2013 | USD | 42.28 | 43 | 42.06 | 42.97 | 42.97 | +0.55 (+1.30%) | 1,291,600 |
| 8 Nov 2013 | USD | 41.68 | 42.85 | 41.52 | 42.42 | 42.42 | +0.74 (+1.78%) | 1,701,500 |
| 7 Nov 2013 | USD | 43.11 | 43.16 | 41.65 | 41.68 | 41.68 | -1.44 (-3.34%) | 2,877,400 |
| 6 Nov 2013 | USD | 42.05 | 43.82 | 42 | 43.12 | 43.12 | +1.1 (+2.62%) | 3,410,600 |
| 5 Nov 2013 | USD | 40.21 | 42.42 | 39.95 | 42.02 | 42.02 | +3.3 (+8.52%) | 7,158,300 |
| 4 Nov 2013 | USD | 36.92 | 39.87 | 36.8 | 38.72 | 38.72 | +2.04 (+5.56%) | 5,297,300 |
| 1 Nov 2013 | USD | 36.34 | 36.96 | 36.24 | 36.68 | 36.68 | +0.44 (+1.21%) | 1,400,400 |
| 31 Oct 2013 | USD | 36.17 | 36.65 | 35.82 | 36.24 | 36.24 | +0.06 (+0.17%) | 1,456,500 |
| 30 Oct 2013 | USD | 37.28 | 37.28 | 35.79 | 36.18 | 36.18 | -1.17 (-3.13%) | 2,036,400 |
| 29 Oct 2013 | USD | 36.61 | 37.37 | 36.5 | 37.35 | 37.35 | +0.74 (+2.02%) | 1,076,800 |
| 28 Oct 2013 | USD | 36.56 | 37.1 | 36.47 | 36.61 | 36.61 | -0.06 (-0.16%) | 1,376,000 |
| 25 Oct 2013 | USD | 36.66 | 36.9 | 36.26 | 36.67 | 36.67 | 0.0 (0.0%) | 906,400 |
