| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2014 | USD | 33.06 | 34 | 32.93 | 33.82 | 33.82 | +1.22 (+3.74%) | 463,987 |
| 14 Mar 2014 | USD | 32.93 | 33.28 | 32.25 | 32.6 | 32.6 | -0.29 (-0.88%) | 954,953 |
| 13 Mar 2014 | USD | 34.21 | 34.446 | 32.65 | 32.89 | 32.89 | -1.3 (-3.80%) | 752,286 |
| 12 Mar 2014 | USD | 34.42 | 34.484 | 33.5 | 34.19 | 34.19 | -0.19 (-0.55%) | 394,497 |
| 11 Mar 2014 | USD | 34.85 | 35.16 | 34.35 | 34.38 | 34.38 | -0.43 (-1.24%) | 447,642 |
| 10 Mar 2014 | USD | 34.93 | 34.93 | 34.29 | 34.81 | 34.81 | +0.27 (+0.78%) | 737,745 |
| 7 Mar 2014 | USD | 35 | 35.2999 | 34.51 | 34.54 | 34.54 | -0.57 (-1.62%) | 813,299 |
| 6 Mar 2014 | USD | 34.56 | 35.38 | 34.41 | 35.11 | 35.11 | +0.85 (+2.48%) | 1,145,572 |
| 5 Mar 2014 | USD | 34.16 | 34.53 | 34 | 34.26 | 34.26 | +0.24 (+0.71%) | 5,135,766 |
| 4 Mar 2014 | USD | 35.13 | 35.2 | 33.85 | 34.02 | 34.02 | -1.48 (-4.17%) | 1,825,177 |
| 3 Mar 2014 | USD | 36 | 36 | 35.24 | 35.5 | 35.5 | -0.77 (-2.12%) | 362,156 |
| 28 Feb 2014 | USD | 36.03 | 36.72 | 35.92 | 36.27 | 36.27 | +0.21 (+0.58%) | 445,592 |
| 27 Feb 2014 | USD | 36.44 | 36.57 | 35.86 | 36.06 | 36.06 | -1.65 (-4.38%) | 623,369 |
| 26 Feb 2014 | USD | 38.15 | 39.38 | 37.58 | 37.71 | 37.71 | -0.14 (-0.37%) | 979,412 |
| 25 Feb 2014 | USD | 37.94 | 38.31 | 37.75 | 37.85 | 37.85 | +0.01 (+0.03%) | 688,626 |
| 24 Feb 2014 | USD | 37.18 | 38.46 | 37.0512 | 37.84 | 37.84 | +0.84 (+2.27%) | 1,217,993 |
| 21 Feb 2014 | USD | 36.25 | 37.18 | 36.11 | 37 | 37 | +1.03 (+2.86%) | 572,236 |
| 20 Feb 2014 | USD | 36.16 | 36.75 | 35.2 | 35.97 | 35.97 | +0.97 (+2.77%) | 1,182,512 |
| 19 Feb 2014 | USD | 37.5 | 37.5 | 34.89 | 35 | 35 | -0.46 (-1.30%) | 960,217 |
| 18 Feb 2014 | USD | 35.7 | 35.9 | 35.34 | 35.46 | 35.46 | +0.23 (+0.65%) | 387,175 |
| 17 Feb 2014 | USD | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 35.2 | 36.168 | 34.745 | 35.23 | 35.23 | +0.06 (+0.17%) | 256,178 |
| 13 Feb 2014 | USD | 34.22 | 35.41 | 34.17 | 35.17 | 35.17 | +0.62 (+1.79%) | 184,163 |
| 12 Feb 2014 | USD | 35.1 | 35.5 | 34.26 | 34.55 | 34.55 | -0.44 (-1.26%) | 164,985 |
| 11 Feb 2014 | USD | 35 | 35.44 | 34.594 | 34.99 | 34.99 | +0.11 (+0.32%) | 316,546 |
| 10 Feb 2014 | USD | 34.74 | 35.24 | 34.666 | 34.88 | 34.88 | +0.26 (+0.75%) | 274,300 |
| 7 Feb 2014 | USD | 34.17 | 35.44 | 34.02 | 34.62 | 34.62 | +0.63 (+1.85%) | 298,435 |
| 6 Feb 2014 | USD | 32.66 | 34.37 | 32.5001 | 33.99 | 33.99 | +1.56 (+4.81%) | 492,900 |
| 5 Feb 2014 | USD | 33.08 | 33.08 | 32.11 | 32.43 | 32.43 | -0.53 (-1.61%) | 595,322 |
| 4 Feb 2014 | USD | 34 | 34.24 | 32.861 | 32.96 | 32.96 | -0.49 (-1.46%) | 726,455 |
