| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | USD | 32.56 | 32.8731 | 32.49 | 32.63 | 32.63 | -0.03 (-0.09%) | 374,656 |
| 2 Jun 2014 | USD | 32.61 | 32.772 | 32.28 | 32.66 | 32.66 | +0.12 (+0.37%) | 385,919 |
| 30 May 2014 | USD | 32.48 | 32.778 | 32.48 | 32.54 | 32.54 | -0.01 (-0.03%) | 253,335 |
| 29 May 2014 | USD | 32.54 | 32.6 | 32.32 | 32.55 | 32.55 | +0.06 (+0.18%) | 461,435 |
| 28 May 2014 | USD | 32.64 | 32.82 | 32.4 | 32.49 | 32.49 | -0.2 (-0.61%) | 558,678 |
| 27 May 2014 | USD | 32.73 | 32.82 | 32.55 | 32.69 | 32.69 | +0.12 (+0.37%) | 705,254 |
| 26 May 2014 | USD | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 32.06 | 32.57 | 32.052 | 32.57 | 32.57 | +0.53 (+1.65%) | 590,595 |
| 22 May 2014 | USD | 31.78 | 32.09 | 31.712 | 32.04 | 32.04 | +0.25 (+0.79%) | 319,169 |
| 21 May 2014 | USD | 31.73 | 31.98 | 31.55 | 31.79 | 31.79 | +0.18 (+0.57%) | 508,417 |
| 20 May 2014 | USD | 31.71 | 31.73 | 31.36 | 31.61 | 31.61 | -0.05 (-0.16%) | 376,461 |
| 19 May 2014 | USD | 31.3 | 31.7499 | 31.3 | 31.66 | 31.66 | +0.23 (+0.73%) | 322,427 |
| 16 May 2014 | USD | 31.28 | 31.44 | 30.99 | 31.43 | 31.43 | +0.07 (+0.22%) | 544,007 |
| 15 May 2014 | USD | 31.85 | 31.91 | 30.76 | 31.36 | 31.36 | -0.51 (-1.60%) | 773,120 |
| 14 May 2014 | USD | 32.43 | 32.45 | 31.65 | 31.87 | 31.87 | -0.56 (-1.73%) | 687,584 |
| 13 May 2014 | USD | 32.64 | 32.8 | 32.39 | 32.43 | 32.43 | -0.2 (-0.61%) | 500,358 |
| 12 May 2014 | USD | 32.34 | 32.75 | 32.14 | 32.63 | 32.63 | +0.44 (+1.37%) | 634,583 |
| 9 May 2014 | USD | 31.97 | 32.22 | 31.78 | 32.19 | 32.19 | +0.4 (+1.26%) | 686,081 |
| 8 May 2014 | USD | 32.16 | 32.35 | 31.72 | 31.79 | 31.79 | -0.11 (-0.34%) | 626,215 |
| 7 May 2014 | USD | 31.75 | 31.95 | 31.63 | 31.9 | 31.9 | +0.25 (+0.79%) | 609,611 |
| 6 May 2014 | USD | 32.36 | 32.5 | 31.59 | 31.65 | 31.65 | -0.94 (-2.88%) | 919,148 |
| 5 May 2014 | USD | 32.69 | 32.78 | 32.36 | 32.59 | 32.59 | -0.19 (-0.58%) | 412,659 |
| 2 May 2014 | USD | 32.69 | 33.3825 | 32.69 | 32.78 | 32.78 | +0.1 (+0.31%) | 356,172 |
| 1 May 2014 | USD | 33.05 | 33.2 | 32.55 | 32.68 | 32.68 | -0.31 (-0.94%) | 468,814 |
| 30 Apr 2014 | USD | 33 | 33.19 | 32.75 | 32.99 | 32.99 | -0.03 (-0.09%) | 629,789 |
| 29 Apr 2014 | USD | 33.09 | 33.29 | 32.85 | 33.02 | 33.02 | -0.07 (-0.21%) | 550,637 |
| 28 Apr 2014 | USD | 33.57 | 33.58 | 32.94 | 33.09 | 33.09 | -0.24 (-0.72%) | 726,643 |
| 25 Apr 2014 | USD | 33.68 | 33.735 | 32.98 | 33.33 | 33.33 | -0.39 (-1.16%) | 849,411 |
| 24 Apr 2014 | USD | 34.29 | 34.58 | 33.55 | 33.72 | 33.72 | +0.2 (+0.60%) | 773,883 |
| 23 Apr 2014 | USD | 33.4 | 33.64 | 33.29 | 33.52 | 33.52 | +0.11 (+0.33%) | 711,108 |
