| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2014 | USD | 53.01 | 53.01 | 51.215 | 51.93 | 207,720 | -1.36 (-2.55%) | 20,639 |
| 6 May 2014 | USD | 52.96 | 53.57 | 52.64 | 53.29 | 213,160 | +1.59 (+3.08%) | 30,605 |
| 5 May 2014 | USD | 51.93 | 52.74 | 50.9001 | 51.7 | 206,800 | +0.69 (+1.35%) | 7,635 |
| 2 May 2014 | USD | 51.79 | 52.96 | 50.96 | 51.01 | 204,040 | -0.55 (-1.07%) | 21,872 |
| 1 May 2014 | USD | 53.3201 | 53.59 | 51.501 | 51.56 | 206,240 | -1.86 (-3.48%) | 24,029 |
| 30 Apr 2014 | USD | 52.73 | 54.35 | 52.37 | 53.42 | 213,680 | -0.76 (-1.40%) | 25,319 |
| 29 Apr 2014 | USD | 52.53 | 54.31 | 52.53 | 54.18 | 216,720 | +1.42 (+2.69%) | 30,479 |
| 28 Apr 2014 | USD | 52.58 | 53.53 | 52.2401 | 52.76 | 211,040 | +2.33 (+4.62%) | 20,610 |
| 25 Apr 2014 | USD | 51.08 | 51.27 | 50.25 | 50.43 | 201,720 | -1.24 (-2.40%) | 15,408 |
| 24 Apr 2014 | USD | 53.29 | 53.51 | 51.26 | 51.67 | 206,680 | -0.87 (-1.66%) | 65,867 |
| 23 Apr 2014 | USD | 53.15 | 53.4 | 52.3601 | 52.54 | 210,160 | -0.12 (-0.23%) | 20,477 |
| 22 Apr 2014 | USD | 52.19 | 52.8 | 51.85 | 52.66 | 210,640 | +0.88 (+1.70%) | 17,074 |
| 21 Apr 2014 | USD | 52.64 | 53.31 | 51.57 | 51.78 | 207,120 | -0.47 (-0.90%) | 35,863 |
| 18 Apr 2014 | USD | 52.25 | 52.25 | 52.25 | 52.25 | 209,000 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 48.0814 | 52.57 | 47.4601 | 52.25 | 209,000 | +3.74 (+7.71%) | 72,889 |
| 16 Apr 2014 | USD | 48.88 | 49.132 | 48.42 | 48.51 | 194,040 | -0.76 (-1.54%) | 17,055 |
| 15 Apr 2014 | USD | 49.64 | 50.36 | 47.9 | 49.27 | 197,080 | +0.23 (+0.47%) | 41,644 |
| 14 Apr 2014 | USD | 48.79 | 49.43 | 48.58 | 49.04 | 196,160 | -1.25 (-2.49%) | 18,909 |
| 11 Apr 2014 | USD | 50.68 | 50.86 | 49.92 | 50.29 | 201,160 | -0.18 (-0.36%) | 23,958 |
| 10 Apr 2014 | USD | 48.43 | 51.85 | 48.32 | 50.47 | 201,880 | +1.47 (+3%) | 75,676 |
| 9 Apr 2014 | USD | 47.85 | 49.5 | 47.84 | 49 | 196,000 | +0.53 (+1.09%) | 36,048 |
| 8 Apr 2014 | USD | 48.13 | 48.78 | 48.13 | 48.47 | 193,880 | +1.19 (+2.52%) | 30,966 |
| 7 Apr 2014 | USD | 47.78 | 48.12 | 47.07 | 47.28 | 189,120 | +1.09 (+2.36%) | 31,695 |
| 4 Apr 2014 | USD | 46.48 | 47.24 | 46.1 | 46.19 | 184,760 | -0.29 (-0.62%) | 18,198 |
| 3 Apr 2014 | USD | 45.89 | 47.272 | 44.9501 | 46.48 | 185,920 | +1.56 (+3.47%) | 47,782 |
| 2 Apr 2014 | USD | 44.44 | 45.44 | 44.15 | 44.92 | 179,680 | +1.67 (+3.86%) | 36,635 |
| 1 Apr 2014 | USD | 44.33 | 44.57 | 43.12 | 43.25 | 173,000 | -2.07 (-4.57%) | 46,129 |
| 31 Mar 2014 | USD | 45.3 | 45.55 | 44.48 | 45.32 | 181,280 | -2.23 (-4.69%) | 48,531 |
| 28 Mar 2014 | USD | 48.38 | 48.38 | 47.4001 | 47.55 | 190,200 | -0.49 (-1.02%) | 16,657 |
| 27 Mar 2014 | USD | 46.36 | 49.24 | 46.16 | 48.04 | 192,160 | +2.46 (+5.40%) | 63,452 |
