| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 31.67 | 31.9299 | 31.08 | 31.61 | 31.61 | -0.05 (-0.16%) | 643,534 |
| 4 Feb 2014 | USD | 30.65 | 31.9 | 30.57 | 31.66 | 31.66 | +0.97 (+3.16%) | 926,823 |
| 3 Feb 2014 | USD | 32.45 | 32.5999 | 29.91 | 30.69 | 30.69 | -1.76 (-5.42%) | 1,622,772 |
| 31 Jan 2014 | USD | 32.41 | 33.2 | 32.26 | 32.45 | 32.45 | -0.26 (-0.79%) | 509,095 |
| 30 Jan 2014 | USD | 32.1 | 32.87 | 32.09 | 32.71 | 32.71 | +1.06 (+3.35%) | 745,233 |
| 29 Jan 2014 | USD | 31.77 | 32.18 | 31.53 | 31.65 | 31.65 | -0.59 (-1.83%) | 789,067 |
| 28 Jan 2014 | USD | 31.62 | 32.47 | 31.4301 | 32.24 | 32.24 | +0.5 (+1.58%) | 965,412 |
| 27 Jan 2014 | USD | 32.44 | 32.7 | 30.91 | 31.74 | 31.74 | -0.46 (-1.43%) | 1,418,927 |
| 24 Jan 2014 | USD | 33.42 | 33.43 | 31.83 | 32.2 | 32.2 | -1.57 (-4.65%) | 1,388,896 |
| 23 Jan 2014 | USD | 35.06 | 35.2099 | 33.5 | 33.77 | 33.77 | -1.35 (-3.84%) | 871,449 |
| 22 Jan 2014 | USD | 35.43 | 35.68 | 35.1 | 35.12 | 35.12 | -0.08 (-0.23%) | 582,179 |
| 21 Jan 2014 | USD | 35.3 | 35.63 | 34.73 | 35.2 | 35.2 | +0.14 (+0.40%) | 766,692 |
| 20 Jan 2014 | USD | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 35.88 | 36.09 | 34.84 | 35.06 | 35.06 | -0.99 (-2.75%) | 1,025,459 |
| 16 Jan 2014 | USD | 35.7 | 36.06 | 35.21 | 36.05 | 36.05 | +0.3 (+0.84%) | 1,373,005 |
| 15 Jan 2014 | USD | 35.57 | 35.85 | 35.06 | 35.75 | 35.75 | -0.47 (-1.30%) | 1,197,978 |
| 14 Jan 2014 | USD | 35.68 | 36.28 | 35.3701 | 36.22 | 36.22 | +0.59 (+1.66%) | 807,647 |
| 13 Jan 2014 | USD | 36.06 | 36.51 | 35.42 | 35.63 | 35.63 | -0.09 (-0.25%) | 2,105,978 |
| 10 Jan 2014 | USD | 35.56 | 36 | 35.1 | 35.72 | 35.72 | +0.58 (+1.65%) | 1,533,786 |
| 9 Jan 2014 | USD | 35.48 | 35.679 | 34.81 | 35.14 | 35.14 | +0.08 (+0.23%) | 1,691,999 |
| 8 Jan 2014 | USD | 34.07 | 35.09 | 33.96 | 35.06 | 35.06 | +1.1 (+3.24%) | 2,110,134 |
| 7 Jan 2014 | USD | 33.6 | 34.24 | 33.5 | 33.96 | 33.96 | +0.71 (+2.14%) | 1,489,936 |
| 6 Jan 2014 | USD | 33.46 | 33.57 | 33.22 | 33.25 | 33.25 | +0.1 (+0.30%) | 1,106,483 |
| 3 Jan 2014 | USD | 32.54 | 33.46 | 32.36 | 33.15 | 33.15 | +0.84 (+2.60%) | 721,993 |
| 2 Jan 2014 | USD | 31.52 | 32.7 | 31.38 | 32.31 | 32.31 | +0.7 (+2.21%) | 1,046,889 |
| 1 Jan 2014 | USD | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 30.91 | 31.91 | 30.91 | 31.61 | 31.61 | +0.65 (+2.10%) | 560,941 |
| 30 Dec 2013 | USD | 31.32 | 31.3989 | 30.75 | 30.96 | 30.96 | -0.31 (-0.99%) | 398,770 |
| 27 Dec 2013 | USD | 30.96 | 31.32 | 30.7 | 31.27 | 31.27 | +0.47 (+1.53%) | 390,886 |
| 26 Dec 2013 | USD | 30.68 | 31.2 | 30.68 | 30.8 | 30.8 | +0.17 (+0.56%) | 300,400 |
