| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | USD | 46.96 | 47.47 | 46.55 | 46.92 | 46.92 | 0.0 (0.0%) | 451,421 |
| 2 Jun 2014 | USD | 47.08 | 47.49 | 46.68 | 46.92 | 46.92 | +0.01 (+0.02%) | 311,836 |
| 30 May 2014 | USD | 46.98 | 47.05 | 46.51 | 46.91 | 46.91 | +0.16 (+0.34%) | 355,039 |
| 29 May 2014 | USD | 45.96 | 47.37 | 45.48 | 46.75 | 46.75 | +0.46 (+0.99%) | 589,925 |
| 28 May 2014 | USD | 45.89 | 46.39 | 45.89 | 46.29 | 46.29 | +0.46 (+1.00%) | 262,682 |
| 27 May 2014 | USD | 45.46 | 45.86 | 45.4547 | 45.83 | 45.83 | +0.73 (+1.62%) | 226,046 |
| 26 May 2014 | USD | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 44.76 | 45.2529 | 44.69 | 45.1 | 45.1 | +0.34 (+0.76%) | 130,177 |
| 22 May 2014 | USD | 44.05 | 45.34 | 44.05 | 44.76 | 44.76 | +0.74 (+1.68%) | 187,316 |
| 21 May 2014 | USD | 43.98 | 44.2 | 43.63 | 44.02 | 44.02 | +0.12 (+0.27%) | 373,979 |
| 20 May 2014 | USD | 43.89 | 44.25 | 43.64 | 43.9 | 43.9 | +0.16 (+0.37%) | 461,320 |
| 19 May 2014 | USD | 43.19 | 43.985 | 43.13 | 43.74 | 43.74 | +0.58 (+1.34%) | 243,667 |
| 16 May 2014 | USD | 43.05 | 43.36 | 42.675 | 43.16 | 43.16 | +0.13 (+0.30%) | 180,821 |
| 15 May 2014 | USD | 43.24 | 43.58 | 42.87 | 43.03 | 43.03 | -0.25 (-0.58%) | 222,076 |
| 14 May 2014 | USD | 43.3 | 43.6611 | 43.01 | 43.28 | 43.28 | -0.05 (-0.12%) | 176,875 |
| 13 May 2014 | USD | 43.22 | 43.6999 | 43.125 | 43.33 | 43.33 | +0.13 (+0.30%) | 215,772 |
| 12 May 2014 | USD | 43.75 | 43.97 | 42.88 | 43.2 | 43.2 | -0.51 (-1.17%) | 204,366 |
| 9 May 2014 | USD | 43.39 | 44.04 | 43.32 | 43.71 | 43.71 | +0.33 (+0.76%) | 253,849 |
| 8 May 2014 | USD | 43.85 | 44.12 | 43.21 | 43.38 | 43.38 | -0.37 (-0.85%) | 249,667 |
| 7 May 2014 | USD | 42.94 | 44.49 | 42.94 | 43.75 | 43.75 | +0.91 (+2.12%) | 451,432 |
| 6 May 2014 | USD | 42.91 | 43.28 | 42.64 | 42.84 | 42.84 | -0.04 (-0.09%) | 185,994 |
| 5 May 2014 | USD | 42.36 | 43.49 | 42.17 | 42.88 | 42.88 | +0.52 (+1.23%) | 283,716 |
| 2 May 2014 | USD | 42.24 | 42.77 | 41.67 | 42.36 | 42.36 | +0.22 (+0.52%) | 331,176 |
| 1 May 2014 | USD | 42.9 | 43.3 | 41.76 | 42.14 | 42.14 | -0.7 (-1.63%) | 278,338 |
| 30 Apr 2014 | USD | 42.77 | 43.34 | 42.54 | 42.84 | 42.84 | -0.06 (-0.14%) | 392,479 |
| 29 Apr 2014 | USD | 42.74 | 43.57 | 42.54 | 42.9 | 42.9 | +0.14 (+0.33%) | 244,088 |
| 28 Apr 2014 | USD | 42.62 | 43.15 | 42.38 | 42.76 | 42.76 | +0.33 (+0.78%) | 151,665 |
| 25 Apr 2014 | USD | 42.87 | 43.42 | 42.23 | 42.43 | 42.43 | -0.5 (-1.16%) | 165,711 |
| 24 Apr 2014 | USD | 42.22 | 42.97 | 42.14 | 42.93 | 42.93 | +0.79 (+1.87%) | 402,378 |
| 23 Apr 2014 | USD | 42.76 | 43.01 | 42.06 | 42.14 | 42.14 | -0.66 (-1.54%) | 155,346 |
