| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2014 | USD | 45.54 | 46.4 | 44.8401 | 45.58 | 182,320 | -0.49 (-1.06%) | 39,231 |
| 25 Mar 2014 | USD | 45.5 | 46.369 | 45.18 | 46.07 | 184,280 | +2.44 (+5.59%) | 44,001 |
| 24 Mar 2014 | USD | 43.262 | 43.7 | 42.965 | 43.63 | 174,520 | -0.26 (-0.59%) | 197,242 |
| 21 Mar 2014 | USD | 43.88 | 44.199 | 43.4 | 43.89 | 175,560 | -1.09 (-2.42%) | 96,994 |
| 20 Mar 2014 | USD | 45.76 | 46.28 | 44.58 | 44.98 | 179,920 | -1.9 (-4.05%) | 79,814 |
| 19 Mar 2014 | USD | 46 | 47.1 | 45.86 | 46.88 | 187,520 | +0.47 (+1.01%) | 23,171 |
| 18 Mar 2014 | USD | 47.07 | 47.119 | 46.29 | 46.41 | 185,640 | -0.97 (-2.05%) | 16,177 |
| 17 Mar 2014 | USD | 48.13 | 48.34 | 47.38 | 47.38 | 189,520 | +1.48 (+3.22%) | 69,662 |
| 14 Mar 2014 | USD | 45.79 | 46.22 | 45.04 | 45.9 | 183,600 | +0.67 (+1.48%) | 52,391 |
| 13 Mar 2014 | USD | 45.86 | 46.39 | 44.57 | 45.23 | 180,920 | -2.05 (-4.34%) | 127,305 |
| 12 Mar 2014 | USD | 46.76 | 47.9199 | 46.7 | 47.28 | 189,120 | -1.66 (-3.39%) | 51,504 |
| 11 Mar 2014 | USD | 48.92 | 49.64 | 48.58 | 48.94 | 195,760 | -0.66 (-1.33%) | 27,702 |
| 10 Mar 2014 | USD | 49.84 | 50.44 | 48.0801 | 49.6 | 198,400 | +0.7 (+1.43%) | 40,910 |
| 7 Mar 2014 | USD | 50.2101 | 50.5 | 48.8 | 48.9 | 195,600 | -1.24 (-2.47%) | 35,070 |
| 6 Mar 2014 | USD | 48.48 | 50.999 | 48.1 | 50.14 | 200,560 | +1.4 (+2.87%) | 82,979 |
| 5 Mar 2014 | USD | 49.1 | 50.3 | 47.5 | 48.74 | 194,960 | -0.35 (-0.71%) | 63,497 |
| 4 Mar 2014 | USD | 49.49 | 50.0999 | 47.85 | 49.09 | 196,360 | +1.89 (+4.00%) | 79,668 |
| 3 Mar 2014 | USD | 49.78 | 50.36 | 46.74 | 47.2 | 188,800 | -1.9 (-3.87%) | 70,328 |
| 28 Feb 2014 | USD | 48.99 | 50.2999 | 48.2501 | 49.1 | 196,400 | +2.12 (+4.51%) | 119,352 |
| 27 Feb 2014 | USD | 47.57 | 48.5 | 46.45 | 46.98 | 187,920 | -0.2 (-0.42%) | 136,445 |
| 26 Feb 2014 | USD | 48.43 | 49.31 | 47.07 | 47.18 | 188,720 | -1.67 (-3.42%) | 122,199 |
| 25 Feb 2014 | USD | 47.81 | 51.2 | 47.64 | 48.85 | 195,400 | -1.47 (-2.92%) | 253,711 |
| 24 Feb 2014 | USD | 54.92 | 54.92 | 48.17 | 50.32 | 201,280 | -3.16 (-5.91%) | 200,820 |
| 21 Feb 2014 | USD | 52.43 | 54.17 | 51.11 | 53.48 | 213,920 | +1.58 (+3.04%) | 212,246 |
| 20 Feb 2014 | USD | 53.41 | 54.18 | 51.7 | 51.9 | 207,600 | -0.76 (-1.44%) | 175,750 |
| 19 Feb 2014 | USD | 53.35 | 54.7 | 52.66 | 52.66 | 210,640 | +0.91 (+1.76%) | 298,672 |
| 18 Feb 2014 | USD | 51.5 | 52.12 | 51 | 51.75 | 207,000 | +2.99 (+6.13%) | 272,359 |
| 17 Feb 2014 | USD | 48.76 | 48.76 | 48.76 | 48.76 | 195,040 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 50.89 | 51.48 | 48.396 | 48.76 | 195,040 | -1.06 (-2.13%) | 304,875 |
| 13 Feb 2014 | USD | 48.75 | 50.7199 | 48.55 | 49.82 | 199,280 | +1.9 (+3.96%) | 287,356 |
