| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2014 | USD | 54.37 | 55.57 | 53.94 | 55.2 | 55.2 | +0.68 (+1.25%) | 967,243 |
| 25 Sep 2014 | USD | 56.57 | 56.67 | 54.25 | 54.52 | 54.52 | -1.8 (-3.20%) | 1,296,474 |
| 24 Sep 2014 | USD | 56.6 | 56.7488 | 55.4 | 56.32 | 56.32 | -0.07 (-0.12%) | 759,586 |
| 23 Sep 2014 | USD | 56.72 | 57.75 | 56.2 | 56.39 | 56.39 | -0.54 (-0.95%) | 1,033,764 |
| 22 Sep 2014 | USD | 57.2 | 57.63 | 56.04 | 56.93 | 56.93 | -0.99 (-1.71%) | 1,574,720 |
| 19 Sep 2014 | USD | 57.94 | 58.3 | 57.55 | 57.92 | 57.92 | -0.06 (-0.10%) | 1,830,508 |
| 18 Sep 2014 | USD | 57.76 | 58.63 | 57.66 | 57.98 | 57.98 | +0.35 (+0.61%) | 943,398 |
| 17 Sep 2014 | USD | 57.76 | 58.25 | 57.24 | 57.63 | 57.63 | -0.17 (-0.29%) | 751,539 |
| 16 Sep 2014 | USD | 56.76 | 58.02 | 56.32 | 57.8 | 57.8 | +1.04 (+1.83%) | 894,667 |
| 15 Sep 2014 | USD | 56.68 | 57.32 | 55.87 | 56.76 | 56.76 | -0.01 (-0.02%) | 813,248 |
| 12 Sep 2014 | USD | 56.43 | 57.069 | 56.09 | 56.77 | 56.77 | +0.17 (+0.30%) | 907,409 |
| 11 Sep 2014 | USD | 55.97 | 56.75 | 55.57 | 56.6 | 56.6 | +0.15 (+0.27%) | 721,311 |
| 10 Sep 2014 | USD | 55.88 | 56.9 | 54.96 | 56.45 | 56.45 | +0.61 (+1.09%) | 579,371 |
| 9 Sep 2014 | USD | 55.94 | 56.47 | 55.27 | 55.84 | 55.84 | -0.12 (-0.21%) | 673,466 |
| 8 Sep 2014 | USD | 55.75 | 56.27 | 55.145 | 55.96 | 55.96 | -0.21 (-0.37%) | 686,684 |
| 5 Sep 2014 | USD | 55.6 | 56.21 | 55.08 | 56.17 | 56.17 | +0.66 (+1.19%) | 489,837 |
| 4 Sep 2014 | USD | 56.48 | 57.51 | 55.39 | 55.51 | 55.51 | -1 (-1.77%) | 909,473 |
| 3 Sep 2014 | USD | 57.05 | 57.11 | 56.49 | 56.51 | 56.51 | -0.13 (-0.23%) | 564,652 |
| 2 Sep 2014 | USD | 57.89 | 58.0975 | 56.43 | 56.64 | 56.64 | -1.21 (-2.09%) | 318,294 |
| 1 Sep 2014 | USD | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 57.3 | 57.93 | 57.09 | 57.85 | 57.85 | +0.55 (+0.96%) | 288,774 |
| 28 Aug 2014 | USD | 56.64 | 57.41 | 56.5 | 57.3 | 57.3 | +0.57 (+1.00%) | 509,076 |
| 27 Aug 2014 | USD | 57.51 | 57.86 | 56.23 | 56.73 | 56.73 | -0.75 (-1.30%) | 898,835 |
| 26 Aug 2014 | USD | 57.71 | 58.49 | 57.44 | 57.48 | 57.48 | +0.08 (+0.14%) | 514,847 |
| 25 Aug 2014 | USD | 56.68 | 57.67 | 56.68 | 57.4 | 57.4 | +1.01 (+1.79%) | 326,385 |
| 22 Aug 2014 | USD | 56.77 | 57.56 | 56.28 | 56.39 | 56.39 | -0.5 (-0.88%) | 457,139 |
| 21 Aug 2014 | USD | 57.17 | 57.17 | 56.13 | 56.89 | 56.89 | -0.03 (-0.05%) | 337,549 |
| 20 Aug 2014 | USD | 56.97 | 57.93 | 56.515 | 56.92 | 56.92 | -0.15 (-0.26%) | 540,336 |
| 19 Aug 2014 | USD | 56.05 | 57.74 | 55.96 | 57.07 | 57.07 | +1.2 (+2.15%) | 689,438 |
| 18 Aug 2014 | USD | 55.57 | 56 | 55.24 | 55.87 | 55.87 | +0.35 (+0.63%) | 510,214 |
