| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | USD | 78.66 | 78.88 | 76.53 | 77.43 | 77.43 | +1.14 (+1.49%) | 1,086,400 |
| 6 Feb 2014 | USD | 74.87 | 76.51 | 74.73 | 76.29 | 76.29 | +1.83 (+2.46%) | 760,100 |
| 5 Feb 2014 | USD | 75.34 | 76.27 | 73.881 | 74.46 | 74.46 | -0.88 (-1.17%) | 1,121,600 |
| 4 Feb 2014 | USD | 73.53 | 75.5 | 72.92 | 75.34 | 75.34 | +2.11 (+2.88%) | 1,718,500 |
| 3 Feb 2014 | USD | 74.92 | 75.23 | 70.76 | 73.23 | 73.23 | -1.76 (-2.35%) | 2,361,800 |
| 31 Jan 2014 | USD | 74.88 | 76.19 | 74.88 | 74.99 | 74.99 | -1.14 (-1.50%) | 1,205,200 |
| 30 Jan 2014 | USD | 76.69 | 77.25 | 75.75 | 76.13 | 76.13 | -0.22 (-0.29%) | 897,700 |
| 29 Jan 2014 | USD | 76.27 | 77.57 | 75.765 | 76.35 | 76.35 | -0.83 (-1.08%) | 846,700 |
| 28 Jan 2014 | USD | 75.81 | 77.56 | 74.437 | 77.18 | 77.18 | +1.47 (+1.94%) | 1,273,200 |
| 27 Jan 2014 | USD | 76.17 | 76.47 | 73.22 | 75.71 | 75.71 | -0.07 (-0.09%) | 1,804,200 |
| 24 Jan 2014 | USD | 81.15 | 81.21 | 75.36 | 75.78 | 75.78 | -6.13 (-7.48%) | 2,890,000 |
| 23 Jan 2014 | USD | 82.56 | 82.85 | 81.35 | 81.91 | 81.91 | -1.04 (-1.25%) | 632,800 |
| 22 Jan 2014 | USD | 83 | 83.28 | 82.27 | 82.95 | 82.95 | +0.1 (+0.12%) | 695,600 |
| 21 Jan 2014 | USD | 83.32 | 83.42 | 82.14 | 82.85 | 82.85 | -0.01 (-0.01%) | 946,700 |
| 20 Jan 2014 | USD | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 82.9 | 83.38 | 82.45 | 82.86 | 82.86 | -0.04 (-0.05%) | 818,100 |
| 16 Jan 2014 | USD | 82.77 | 83.088 | 81.62 | 82.9 | 82.9 | +0.13 (+0.16%) | 775,100 |
| 15 Jan 2014 | USD | 81.94 | 83.405 | 81.94 | 82.77 | 82.77 | +0.83 (+1.01%) | 798,300 |
| 14 Jan 2014 | USD | 81 | 82.08 | 80.22 | 81.94 | 81.94 | +1.49 (+1.85%) | 699,800 |
| 13 Jan 2014 | USD | 82.19 | 82.29 | 80.17 | 80.45 | 80.45 | -1.77 (-2.15%) | 846,700 |
| 10 Jan 2014 | USD | 82.05 | 82.85 | 81.92 | 82.22 | 82.22 | +0.13 (+0.16%) | 640,500 |
| 9 Jan 2014 | USD | 81.21 | 82.21 | 80.86 | 82.09 | 82.09 | +1.02 (+1.26%) | 1,073,600 |
| 8 Jan 2014 | USD | 80.96 | 81.45 | 80.18 | 81.07 | 81.07 | -0.12 (-0.15%) | 655,600 |
| 7 Jan 2014 | USD | 80.76 | 81.64 | 80.36 | 81.19 | 81.19 | +0.79 (+0.98%) | 728,800 |
| 6 Jan 2014 | USD | 81.42 | 81.72 | 80.06 | 80.4 | 80.4 | -0.83 (-1.02%) | 910,600 |
| 3 Jan 2014 | USD | 81.6 | 82.02 | 81 | 81.23 | 81.23 | -0.34 (-0.42%) | 561,200 |
| 2 Jan 2014 | USD | 82.94 | 83.13 | 81.21 | 81.57 | 81.57 | -1.57 (-1.89%) | 972,200 |
| 1 Jan 2014 | USD | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 82.09 | 83.17 | 81.415 | 83.14 | 83.14 | +1.34 (+1.64%) | 810,400 |
| 30 Dec 2013 | USD | 82 | 82.435 | 81.64 | 81.8 | 81.8 | -0.2 (-0.24%) | 551,800 |
