| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | USD | 35.25 | 35.55 | 35.03 | 35.18 | 35.18 | -0.16 (-0.45%) | 268,939 |
| 11 Jun 2014 | USD | 35.55 | 35.78 | 35.3 | 35.34 | 35.34 | -0.42 (-1.17%) | 296,229 |
| 10 Jun 2014 | USD | 35.76 | 35.91 | 35.56 | 35.76 | 35.76 | -0.15 (-0.42%) | 472,535 |
| 9 Jun 2014 | USD | 35.35 | 36 | 35.1 | 35.91 | 35.91 | +0.49 (+1.38%) | 393,398 |
| 6 Jun 2014 | USD | 35.16 | 35.53 | 34.861 | 35.42 | 35.42 | +0.41 (+1.17%) | 471,170 |
| 5 Jun 2014 | USD | 34.58 | 35.08 | 34.4 | 35.01 | 35.01 | +0.42 (+1.21%) | 393,380 |
| 4 Jun 2014 | USD | 34.51 | 34.77 | 34.3297 | 34.59 | 34.59 | -0.03 (-0.09%) | 442,813 |
| 3 Jun 2014 | USD | 34.45 | 34.6899 | 33.95 | 34.62 | 34.62 | +0.72 (+2.12%) | 767,277 |
| 2 Jun 2014 | USD | 33.46 | 34.05 | 33.15 | 33.9 | 33.9 | +0.42 (+1.25%) | 486,053 |
| 30 May 2014 | USD | 33.32 | 33.73 | 33.32 | 33.48 | 33.48 | +0.12 (+0.36%) | 345,358 |
| 29 May 2014 | USD | 33.52 | 33.58 | 33.275 | 33.36 | 33.36 | -0.09 (-0.27%) | 321,780 |
| 28 May 2014 | USD | 33.58 | 33.7101 | 33.26 | 33.45 | 33.45 | -0.24 (-0.71%) | 831,832 |
| 27 May 2014 | USD | 33.46 | 33.86 | 33.25 | 33.69 | 33.69 | +0.26 (+0.78%) | 380,911 |
| 26 May 2014 | USD | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 33.36 | 33.55 | 33.06 | 33.43 | 33.43 | +0.12 (+0.36%) | 268,122 |
| 22 May 2014 | USD | 33.25 | 33.5 | 33.14 | 33.31 | 33.31 | -0.01 (-0.03%) | 415,024 |
| 21 May 2014 | USD | 32.98 | 33.46 | 32.9 | 33.32 | 33.32 | +0.37 (+1.12%) | 402,025 |
| 20 May 2014 | USD | 33.19 | 33.25 | 32.69 | 32.95 | 32.95 | -0.3 (-0.90%) | 460,806 |
| 19 May 2014 | USD | 32.56 | 33.27 | 32.51 | 33.25 | 33.25 | +0.56 (+1.71%) | 620,796 |
| 16 May 2014 | USD | 32.82 | 32.87 | 32.47 | 32.69 | 32.69 | -0.23 (-0.70%) | 495,469 |
| 15 May 2014 | USD | 33.23 | 33.38 | 32.1949 | 32.92 | 32.92 | -0.46 (-1.38%) | 1,276,268 |
| 14 May 2014 | USD | 34.01 | 34.01 | 33.35 | 33.38 | 33.38 | -0.69 (-2.03%) | 534,429 |
| 13 May 2014 | USD | 34.52 | 34.67 | 34.06 | 34.07 | 34.07 | -0.42 (-1.22%) | 460,997 |
| 12 May 2014 | USD | 33.94 | 34.64 | 33.69 | 34.49 | 34.49 | +0.75 (+2.22%) | 732,066 |
| 9 May 2014 | USD | 33.75 | 33.78 | 33.29 | 33.74 | 33.74 | -0.07 (-0.21%) | 863,774 |
| 8 May 2014 | USD | 34 | 34.5 | 33.76 | 33.81 | 33.81 | -0.2 (-0.59%) | 640,338 |
| 7 May 2014 | USD | 34.12 | 34.28 | 33.56 | 34.01 | 34.01 | -0.06 (-0.18%) | 677,421 |
| 6 May 2014 | USD | 34.39 | 34.55 | 33.88 | 34.07 | 34.07 | -0.48 (-1.39%) | 1,301,760 |
| 5 May 2014 | USD | 34.57 | 34.81 | 34.28 | 34.55 | 34.55 | -0.35 (-1.00%) | 346,387 |
| 2 May 2014 | USD | 34.5 | 35.41 | 34.5 | 34.9 | 34.9 | +0.5 (+1.45%) | 545,220 |
