| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | USD | 73.86 | 75.46 | 73.58 | 75.05 | 18.7625 | +0.87 (+1.17%) | 1,794,000 |
| 26 Jun 2014 | USD | 73.89 | 74.86 | 73.1 | 74.18 | 18.545 | +0.43 (+0.58%) | 765,200 |
| 25 Jun 2014 | USD | 73 | 74.02 | 72.62 | 73.75 | 18.4375 | +0.59 (+0.81%) | 720,400 |
| 24 Jun 2014 | USD | 72.69 | 74.79 | 71.51 | 73.16 | 18.29 | +0.1 (+0.14%) | 1,611,200 |
| 23 Jun 2014 | USD | 74.41 | 74.92 | 72.59 | 73.06 | 18.265 | -1.59 (-2.13%) | 1,514,000 |
| 20 Jun 2014 | USD | 72.37 | 75.9033 | 72.37 | 74.65 | 18.6625 | +2.24 (+3.09%) | 2,272,400 |
| 19 Jun 2014 | USD | 74.59 | 74.8 | 71.37 | 72.41 | 18.1025 | -2.22 (-2.97%) | 1,979,200 |
| 18 Jun 2014 | USD | 78.25 | 78.25 | 74.25 | 74.63 | 18.6575 | -2.46 (-3.19%) | 2,370,400 |
| 17 Jun 2014 | USD | 77.3 | 79 | 76.9 | 77.09 | 19.2725 | -0.5 (-0.64%) | 835,200 |
| 16 Jun 2014 | USD | 75.25 | 77.7 | 75.01 | 77.59 | 19.3975 | +1.94 (+2.56%) | 1,540,400 |
| 13 Jun 2014 | USD | 76.85 | 76.998 | 74.25 | 75.65 | 18.9125 | -0.81 (-1.06%) | 1,016,400 |
| 12 Jun 2014 | USD | 77.46 | 77.46 | 75.74 | 76.46 | 19.115 | -0.9 (-1.16%) | 609,600 |
| 11 Jun 2014 | USD | 77.98 | 78.58 | 76.645 | 77.36 | 19.34 | -0.77 (-0.99%) | 560,400 |
| 10 Jun 2014 | USD | 78.95 | 79.3899 | 77.975 | 78.13 | 19.5325 | -1.49 (-1.87%) | 519,200 |
| 9 Jun 2014 | USD | 79.88 | 79.9 | 78.72 | 79.62 | 19.905 | -0.21 (-0.26%) | 700,800 |
| 6 Jun 2014 | USD | 79.56 | 80.21 | 79.05 | 79.83 | 19.9575 | +0.39 (+0.49%) | 436,000 |
| 5 Jun 2014 | USD | 78.3 | 79.74 | 77.282 | 79.44 | 19.86 | +1.19 (+1.52%) | 578,000 |
| 4 Jun 2014 | USD | 77.78 | 78.62 | 77.28 | 78.25 | 19.5625 | +0.09 (+0.12%) | 444,400 |
| 3 Jun 2014 | USD | 76 | 78.31 | 76 | 78.16 | 19.54 | +1.68 (+2.20%) | 742,800 |
| 2 Jun 2014 | USD | 76.72 | 76.72 | 75.014 | 76.48 | 19.12 | -0.35 (-0.46%) | 508,400 |
| 30 May 2014 | USD | 78.59 | 78.66 | 76.7 | 76.83 | 19.2075 | -1.62 (-2.07%) | 463,600 |
| 29 May 2014 | USD | 78.65 | 79.43 | 77.51 | 78.45 | 19.6125 | -0.01 (-0.01%) | 261,600 |
| 28 May 2014 | USD | 80.8 | 80.8 | 77.8 | 78.46 | 19.615 | -1.97 (-2.45%) | 478,000 |
| 27 May 2014 | USD | 80.09 | 80.78 | 79.9 | 80.43 | 20.1075 | +1.43 (+1.81%) | 780,800 |
| 26 May 2014 | USD | 79 | 79 | 79 | 79 | 19.75 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 77.6 | 79.03 | 77.04 | 79 | 19.75 | +1.37 (+1.76%) | 444,400 |
| 22 May 2014 | USD | 76.51 | 77.68 | 76.43 | 77.63 | 19.4075 | +1.54 (+2.02%) | 519,200 |
| 21 May 2014 | USD | 76.9 | 77.329 | 75.66 | 76.09 | 19.0225 | -0.68 (-0.89%) | 420,000 |
| 20 May 2014 | USD | 76.32 | 77.2899 | 75.45 | 76.77 | 19.1925 | +0.53 (+0.70%) | 807,200 |
| 19 May 2014 | USD | 75.25 | 76.46 | 74.16 | 76.24 | 19.06 | +0.99 (+1.32%) | 717,200 |
