| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 57.32 | 58.12 | 56.5 | 56.78 | 56.78 | -0.8 (-1.39%) | 627,121 |
| 4 Feb 2014 | USD | 57.76 | 58.43 | 56.075 | 57.58 | 57.58 | +0.05 (+0.09%) | 1,137,267 |
| 3 Feb 2014 | USD | 59.12 | 59.26 | 56.874 | 57.53 | 57.53 | -1.21 (-2.06%) | 372,673 |
| 31 Jan 2014 | USD | 58.34 | 59.43 | 57.47 | 58.74 | 58.74 | -0.13 (-0.22%) | 437,712 |
| 30 Jan 2014 | USD | 59.99 | 60 | 58 | 58.87 | 58.87 | -0.99 (-1.65%) | 1,405,127 |
| 29 Jan 2014 | USD | 58.31 | 60.03 | 57.5958 | 59.86 | 59.86 | +0.9 (+1.53%) | 725,105 |
| 28 Jan 2014 | USD | 57.95 | 59.64 | 57.58 | 58.96 | 58.96 | +1.94 (+3.40%) | 755,408 |
| 27 Jan 2014 | USD | 58.09 | 58.41 | 56.6675 | 57.02 | 57.02 | -0.97 (-1.67%) | 795,761 |
| 24 Jan 2014 | USD | 57.97 | 58.72 | 55.01 | 57.99 | 57.99 | -0.53 (-0.91%) | 1,273,287 |
| 23 Jan 2014 | USD | 58.18 | 58.7 | 57.52 | 58.52 | 58.52 | +0.34 (+0.58%) | 766,516 |
| 22 Jan 2014 | USD | 57.5 | 58.27 | 57.33 | 58.18 | 58.18 | +0.98 (+1.71%) | 542,869 |
| 21 Jan 2014 | USD | 58.3 | 58.3 | 56.34 | 57.2 | 57.2 | +0.69 (+1.22%) | 658,848 |
| 20 Jan 2014 | USD | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 57.27 | 57.84 | 56.37 | 56.51 | 56.51 | -0.54 (-0.95%) | 688,339 |
| 16 Jan 2014 | USD | 56.5 | 57.56 | 56.1 | 57.05 | 57.05 | +1.02 (+1.82%) | 867,742 |
| 15 Jan 2014 | USD | 55.64 | 56.94 | 55.08 | 56.03 | 56.03 | +0.66 (+1.19%) | 973,504 |
| 14 Jan 2014 | USD | 54.56 | 55.6 | 54.1 | 55.37 | 55.37 | +0.92 (+1.69%) | 550,088 |
| 13 Jan 2014 | USD | 55.07 | 55.44 | 53.61 | 54.45 | 54.45 | -0.68 (-1.23%) | 1,125,339 |
| 10 Jan 2014 | USD | 56.06 | 56.375 | 54.78 | 55.13 | 55.13 | -0.97 (-1.73%) | 637,866 |
| 9 Jan 2014 | USD | 58.26 | 58.45 | 54.79 | 56.1 | 56.1 | -1.84 (-3.18%) | 1,136,129 |
| 8 Jan 2014 | USD | 57.52 | 58.37 | 56.81 | 57.94 | 57.94 | +0.65 (+1.13%) | 680,628 |
| 7 Jan 2014 | USD | 58.75 | 59.1 | 56.55 | 57.29 | 57.29 | -1.66 (-2.82%) | 1,084,426 |
| 6 Jan 2014 | USD | 60.81 | 60.81 | 58 | 58.95 | 58.95 | -1.77 (-2.92%) | 687,563 |
| 3 Jan 2014 | USD | 61.28 | 61.38 | 59.65 | 60.72 | 60.72 | -0.26 (-0.43%) | 524,573 |
| 2 Jan 2014 | USD | 63.15 | 63.21 | 60.07 | 60.98 | 60.98 | -2.46 (-3.88%) | 1,022,440 |
| 1 Jan 2014 | USD | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 62.51 | 63.57 | 61.34 | 63.44 | 63.44 | +1.19 (+1.91%) | 510,239 |
| 30 Dec 2013 | USD | 62.27 | 63.19 | 61.86 | 62.25 | 62.25 | -0.13 (-0.21%) | 423,641 |
| 27 Dec 2013 | USD | 61.26 | 62.46 | 60.7201 | 62.38 | 62.38 | +1.38 (+2.26%) | 318,870 |
| 26 Dec 2013 | USD | 61.37 | 62.034 | 60.56 | 61 | 61 | -0.08 (-0.13%) | 242,774 |
