| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | USD | 55.71 | 55.8 | 54.28 | 54.4 | 54.4 | -1.59 (-2.84%) | 1,107,242 |
| 5 May 2014 | USD | 56.08 | 56.5 | 55.46 | 55.99 | 55.99 | -0.59 (-1.04%) | 851,061 |
| 2 May 2014 | USD | 56.56 | 57.3 | 56.34 | 56.58 | 56.58 | +0.08 (+0.14%) | 632,313 |
| 1 May 2014 | USD | 56.81 | 57.48 | 56.23 | 56.5 | 56.5 | -0.25 (-0.44%) | 600,350 |
| 30 Apr 2014 | USD | 56.2 | 57.05 | 55.85 | 56.75 | 56.75 | +0.54 (+0.96%) | 559,907 |
| 29 Apr 2014 | USD | 56.57 | 56.94 | 56.11 | 56.21 | 56.21 | -0.02 (-0.04%) | 783,304 |
| 28 Apr 2014 | USD | 56.91 | 57.46 | 55.48 | 56.23 | 56.23 | -0.23 (-0.41%) | 721,019 |
| 25 Apr 2014 | USD | 57.6 | 57.78 | 56.42 | 56.46 | 56.46 | -1.81 (-3.11%) | 778,582 |
| 24 Apr 2014 | USD | 59.62 | 59.67 | 57.6725 | 58.27 | 58.27 | -1.57 (-2.62%) | 838,037 |
| 23 Apr 2014 | USD | 60.05 | 60.25 | 59.53 | 59.84 | 59.84 | -0.23 (-0.38%) | 369,746 |
| 22 Apr 2014 | USD | 59.47 | 60.34 | 59.1 | 60.07 | 60.07 | +0.83 (+1.40%) | 310,822 |
| 21 Apr 2014 | USD | 59.45 | 59.95 | 58.87 | 59.24 | 59.24 | -0.18 (-0.30%) | 313,527 |
| 18 Apr 2014 | USD | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 59.06 | 59.81 | 58.81 | 59.42 | 59.42 | +0.32 (+0.54%) | 209,025 |
| 16 Apr 2014 | USD | 58.96 | 59.11 | 57.76 | 59.1 | 59.1 | +0.64 (+1.09%) | 392,042 |
| 15 Apr 2014 | USD | 58.08 | 58.76 | 57.11 | 58.46 | 58.46 | +0.72 (+1.25%) | 386,773 |
| 14 Apr 2014 | USD | 58.17 | 58.29 | 57.1414 | 57.74 | 57.74 | +0.04 (+0.07%) | 620,146 |
| 11 Apr 2014 | USD | 58.77 | 59.26 | 57.45 | 57.7 | 57.7 | -1.54 (-2.60%) | 471,018 |
| 10 Apr 2014 | USD | 60.37 | 61 | 59.05 | 59.24 | 59.24 | -1.17 (-1.94%) | 677,512 |
| 9 Apr 2014 | USD | 59.42 | 60.515 | 58.95 | 60.41 | 60.41 | +1.38 (+2.34%) | 463,568 |
| 8 Apr 2014 | USD | 59.01 | 59.48 | 58.31 | 59.03 | 59.03 | +0.06 (+0.10%) | 466,099 |
| 7 Apr 2014 | USD | 59.33 | 59.5 | 58.51 | 58.97 | 58.97 | -0.67 (-1.12%) | 699,665 |
| 4 Apr 2014 | USD | 60.68 | 60.98 | 59.33 | 59.64 | 59.64 | -0.48 (-0.80%) | 823,025 |
| 3 Apr 2014 | USD | 60.97 | 61.2 | 59.78 | 60.12 | 60.12 | -0.69 (-1.13%) | 386,767 |
| 2 Apr 2014 | USD | 59.9 | 60.83 | 59.57 | 60.81 | 60.81 | +1.02 (+1.71%) | 557,792 |
| 1 Apr 2014 | USD | 59.4 | 59.9 | 59.21 | 59.79 | 59.79 | +0.43 (+0.72%) | 470,629 |
| 31 Mar 2014 | USD | 58.16 | 59.51 | 58.11 | 59.36 | 59.36 | +2 (+3.49%) | 609,277 |
| 28 Mar 2014 | USD | 57.2 | 58.36 | 57.14 | 57.36 | 57.36 | +0.36 (+0.63%) | 361,864 |
| 27 Mar 2014 | USD | 58.09 | 58.29 | 56.72 | 57 | 57 | -1.08 (-1.86%) | 474,658 |
| 26 Mar 2014 | USD | 58.92 | 59.37 | 57.32 | 58.08 | 58.08 | -0.44 (-0.75%) | 603,094 |
