| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2014 | USD | 46.49 | 46.49 | 45.43 | 45.86 | 45.86 | -0.44 (-0.95%) | 739,879 |
| 7 Oct 2014 | USD | 46.45 | 46.9 | 46.17 | 46.3 | 46.3 | -0.41 (-0.88%) | 365,777 |
| 6 Oct 2014 | USD | 47.34 | 47.446 | 45.97 | 46.71 | 46.71 | -0.61 (-1.29%) | 450,794 |
| 3 Oct 2014 | USD | 47.51 | 47.9 | 46.9 | 47.32 | 47.32 | +0.22 (+0.47%) | 354,880 |
| 2 Oct 2014 | USD | 46.93 | 47.45 | 45.32 | 47.1 | 47.1 | +0.28 (+0.60%) | 1,362,617 |
| 1 Oct 2014 | USD | 47.08 | 47.77 | 46.51 | 46.82 | 46.82 | -0.23 (-0.49%) | 945,311 |
| 30 Sep 2014 | USD | 48.07 | 48.51 | 46.89 | 47.05 | 47.05 | -0.96 (-2.00%) | 506,089 |
| 29 Sep 2014 | USD | 47.48 | 48.1436 | 47.41 | 48.01 | 48.01 | +0.04 (+0.08%) | 192,564 |
| 26 Sep 2014 | USD | 47.78 | 48.17 | 47.52 | 47.97 | 47.97 | +0.22 (+0.46%) | 274,213 |
| 25 Sep 2014 | USD | 49.23 | 49.3757 | 47.71 | 47.75 | 47.75 | -1.68 (-3.40%) | 238,976 |
| 24 Sep 2014 | USD | 48.8 | 49.55 | 48.534 | 49.43 | 49.43 | +0.69 (+1.42%) | 481,601 |
| 23 Sep 2014 | USD | 48.74 | 49.5682 | 48.5 | 48.74 | 48.74 | -0.33 (-0.67%) | 437,514 |
| 22 Sep 2014 | USD | 50.52 | 50.57 | 49.06 | 49.07 | 49.07 | -1.5 (-2.97%) | 460,682 |
| 19 Sep 2014 | USD | 50.9 | 51.0099 | 50.0525 | 50.57 | 50.57 | -0.11 (-0.22%) | 548,098 |
| 18 Sep 2014 | USD | 51.59 | 51.66 | 50.46 | 50.68 | 50.68 | -0.61 (-1.19%) | 272,720 |
| 17 Sep 2014 | USD | 51.2 | 51.5 | 50.89 | 51.29 | 51.29 | +0.1 (+0.20%) | 188,872 |
| 16 Sep 2014 | USD | 50.68 | 51.33 | 50.64 | 51.19 | 51.19 | +0.58 (+1.15%) | 269,915 |
| 15 Sep 2014 | USD | 51.17 | 51.57 | 50.36 | 50.61 | 50.61 | -0.52 (-1.02%) | 329,356 |
| 12 Sep 2014 | USD | 52.56 | 52.78 | 51.11 | 51.13 | 51.13 | -1.5 (-2.85%) | 264,178 |
| 11 Sep 2014 | USD | 51.93 | 52.88 | 51.74 | 52.63 | 52.63 | +0.66 (+1.27%) | 174,406 |
| 10 Sep 2014 | USD | 52.32 | 52.35 | 51.9 | 51.97 | 51.97 | -0.32 (-0.61%) | 223,473 |
| 9 Sep 2014 | USD | 52.72 | 52.72 | 52.17 | 52.29 | 52.29 | -0.69 (-1.30%) | 457,882 |
| 8 Sep 2014 | USD | 53 | 53.29 | 52.67 | 52.98 | 52.98 | -0.02 (-0.04%) | 355,760 |
| 5 Sep 2014 | USD | 52.13 | 53.2 | 51.53 | 53 | 53 | +0.76 (+1.45%) | 235,320 |
| 4 Sep 2014 | USD | 53.23 | 53.465 | 52.09 | 52.24 | 52.24 | -1.06 (-1.99%) | 255,681 |
| 3 Sep 2014 | USD | 53.08 | 53.47 | 52.8406 | 53.3 | 53.3 | +0.42 (+0.79%) | 204,739 |
| 2 Sep 2014 | USD | 54.5 | 54.66 | 52.54 | 52.88 | 52.88 | -1.51 (-2.78%) | 440,981 |
| 1 Sep 2014 | USD | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 54.14 | 54.53 | 53.86 | 54.39 | 54.39 | +0.36 (+0.67%) | 592,181 |
| 28 Aug 2014 | USD | 53.14 | 54.16 | 53.14 | 54.03 | 54.03 | +0.09 (+0.17%) | 319,224 |
