| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2014 | USD | 33.26 | 33.59 | 32.98 | 33.43 | 33.43 | +0.23 (+0.69%) | 341,196 |
| 5 Feb 2014 | USD | 33.24 | 33.56 | 32.88 | 33.2 | 33.2 | -0.23 (-0.69%) | 715,169 |
| 4 Feb 2014 | USD | 32.54 | 33.81 | 32.06 | 33.43 | 33.43 | +1.7 (+5.36%) | 2,367,526 |
| 3 Feb 2014 | USD | 33.45 | 33.45 | 31.62 | 31.73 | 31.73 | -1.73 (-5.17%) | 1,616,651 |
| 31 Jan 2014 | USD | 33.95 | 34.28 | 33.38 | 33.46 | 33.46 | -1.02 (-2.96%) | 1,095,828 |
| 30 Jan 2014 | USD | 34.29 | 34.62 | 34 | 34.48 | 34.48 | +0.23 (+0.67%) | 558,239 |
| 29 Jan 2014 | USD | 34.54 | 35 | 34.16 | 34.25 | 34.25 | -0.66 (-1.89%) | 596,367 |
| 28 Jan 2014 | USD | 34.62 | 35.1 | 34.61 | 34.91 | 34.91 | +0.32 (+0.93%) | 576,968 |
| 27 Jan 2014 | USD | 35.73 | 35.86 | 34.325 | 34.59 | 34.59 | -1.14 (-3.19%) | 1,257,853 |
| 24 Jan 2014 | USD | 36.53 | 36.54 | 35.58 | 35.73 | 35.73 | -0.92 (-2.51%) | 1,064,501 |
| 23 Jan 2014 | USD | 36 | 36.75 | 34.92 | 36.65 | 36.65 | +0.24 (+0.66%) | 1,567,578 |
| 22 Jan 2014 | USD | 35.75 | 36.94 | 35.71 | 36.41 | 36.41 | +0.67 (+1.87%) | 1,963,906 |
| 21 Jan 2014 | USD | 34.98 | 36.27 | 34.85 | 35.74 | 35.74 | +0.92 (+2.64%) | 2,277,225 |
| 20 Jan 2014 | USD | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 34.43 | 34.89 | 34.38 | 34.82 | 34.82 | +0.46 (+1.34%) | 463,089 |
| 16 Jan 2014 | USD | 34.59 | 34.8169 | 34.2103 | 34.36 | 34.36 | -0.23 (-0.66%) | 415,927 |
| 15 Jan 2014 | USD | 34.63 | 34.92 | 34.52 | 34.59 | 34.59 | +0.05 (+0.14%) | 315,929 |
| 14 Jan 2014 | USD | 33.93 | 34.57 | 33.71 | 34.54 | 34.54 | +0.72 (+2.13%) | 705,547 |
| 13 Jan 2014 | USD | 34.1 | 34.28 | 33.71 | 33.82 | 33.82 | -0.33 (-0.97%) | 948,984 |
| 10 Jan 2014 | USD | 34.32 | 34.38 | 33.95 | 34.15 | 34.15 | -0.23 (-0.67%) | 713,706 |
| 9 Jan 2014 | USD | 34.4 | 34.64 | 34.27 | 34.38 | 34.38 | +0.03 (+0.09%) | 637,719 |
| 8 Jan 2014 | USD | 34.46 | 34.61 | 34.21 | 34.35 | 34.35 | -0.14 (-0.41%) | 529,524 |
| 7 Jan 2014 | USD | 34.28 | 34.8 | 34.25 | 34.49 | 34.49 | +0.23 (+0.67%) | 584,959 |
| 6 Jan 2014 | USD | 34.78 | 35.12 | 34.25 | 34.26 | 34.26 | -0.34 (-0.98%) | 405,962 |
| 3 Jan 2014 | USD | 34.5 | 34.67 | 34.32 | 34.6 | 34.6 | +0.19 (+0.55%) | 483,293 |
| 2 Jan 2014 | USD | 34.9 | 34.9 | 34.33 | 34.41 | 34.41 | -0.56 (-1.60%) | 411,741 |
| 1 Jan 2014 | USD | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 35.01 | 35.04 | 34.83 | 34.97 | 34.97 | 0.0 (0.0%) | 330,066 |
| 30 Dec 2013 | USD | 35.03 | 35.14 | 34.825 | 34.97 | 34.97 | -0.06 (-0.17%) | 291,041 |
| 27 Dec 2013 | USD | 35.2 | 35.31 | 34.92 | 35.03 | 35.03 | -0.03 (-0.09%) | 231,912 |
