| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 53.43 | 54.405 | 52.74 | 53.51 | 53.51 | -0.38 (-0.71%) | 119,204 |
| 3 Jun 2014 | USD | 54.19 | 54.84 | 53.26 | 53.89 | 53.89 | -1 (-1.82%) | 118,377 |
| 2 Jun 2014 | USD | 55.12 | 55.7 | 54.04 | 54.89 | 54.89 | -0.25 (-0.45%) | 74,592 |
| 30 May 2014 | USD | 55.32 | 55.709 | 54.712 | 55.14 | 55.14 | +0.05 (+0.09%) | 96,478 |
| 29 May 2014 | USD | 55.71 | 55.95 | 54.91 | 55.09 | 55.09 | -0.26 (-0.47%) | 79,026 |
| 28 May 2014 | USD | 55.41 | 55.88 | 55.0501 | 55.35 | 55.35 | -0.15 (-0.27%) | 81,000 |
| 27 May 2014 | USD | 55.19 | 56.12 | 54.73 | 55.5 | 55.5 | +1.01 (+1.85%) | 77,611 |
| 26 May 2014 | USD | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 54.29 | 54.62 | 53.8 | 54.49 | 54.49 | +0.37 (+0.68%) | 81,656 |
| 22 May 2014 | USD | 54 | 54.57 | 53.82 | 54.12 | 54.12 | +0.31 (+0.58%) | 51,410 |
| 21 May 2014 | USD | 53.52 | 54.36 | 53.29 | 53.81 | 53.81 | +0.35 (+0.65%) | 134,000 |
| 20 May 2014 | USD | 54.68 | 54.68 | 52.99 | 53.46 | 53.46 | -1.24 (-2.27%) | 132,093 |
| 19 May 2014 | USD | 53.75 | 55.23 | 53.75 | 54.7 | 54.7 | +0.56 (+1.03%) | 51,596 |
| 16 May 2014 | USD | 53.1 | 54.14 | 51.009 | 54.14 | 54.14 | +0.99 (+1.86%) | 110,166 |
| 15 May 2014 | USD | 53.78 | 54.03 | 51.59 | 53.15 | 53.15 | -1.26 (-2.32%) | 255,781 |
| 14 May 2014 | USD | 55.26 | 55.262 | 54.11 | 54.41 | 54.41 | -0.68 (-1.23%) | 121,472 |
| 13 May 2014 | USD | 56.79 | 57.18 | 55 | 55.09 | 55.09 | -1.65 (-2.91%) | 195,789 |
| 12 May 2014 | USD | 55.49 | 57 | 54.51 | 56.74 | 56.74 | +0.72 (+1.29%) | 124,602 |
| 9 May 2014 | USD | 55.57 | 56.42 | 53.8569 | 56.02 | 56.02 | +0.58 (+1.05%) | 94,085 |
| 8 May 2014 | USD | 58.32 | 58.51 | 55.25 | 55.44 | 55.44 | -2.98 (-5.10%) | 111,620 |
| 7 May 2014 | USD | 58.23 | 58.61 | 57.0801 | 58.42 | 58.42 | +0.42 (+0.72%) | 156,710 |
| 6 May 2014 | USD | 60.72 | 61.9 | 58 | 58 | 58 | -3.16 (-5.17%) | 208,407 |
| 5 May 2014 | USD | 60.56 | 62.01 | 59.52 | 61.16 | 61.16 | -0.27 (-0.44%) | 121,339 |
| 2 May 2014 | USD | 61.6 | 62.63 | 60.94 | 61.43 | 61.43 | +0.05 (+0.08%) | 89,845 |
| 1 May 2014 | USD | 61.58 | 62.12 | 60.52 | 61.38 | 61.38 | -0.57 (-0.92%) | 123,491 |
| 30 Apr 2014 | USD | 61.44 | 62.13 | 60.36 | 61.95 | 61.95 | +0.51 (+0.83%) | 127,000 |
| 29 Apr 2014 | USD | 62.16 | 62.65 | 61.3 | 61.44 | 61.44 | -0.57 (-0.92%) | 109,386 |
| 28 Apr 2014 | USD | 62.16 | 62.74 | 61.29 | 62.01 | 62.01 | +0.18 (+0.29%) | 105,008 |
| 25 Apr 2014 | USD | 62.25 | 62.99 | 61.762 | 61.83 | 61.83 | -0.86 (-1.37%) | 143,963 |
| 24 Apr 2014 | USD | 62.74 | 63.16 | 61.95 | 62.69 | 62.69 | +0.35 (+0.56%) | 125,531 |
