| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2014 | USD | 32.15 | 32.15 | 31.2201 | 31.3 | 31.3 | -1.21 (-3.72%) | 4,132 |
| 5 Dec 2014 | USD | 32.36 | 32.5185 | 32.3306 | 32.51 | 32.51 | +0.15 (+0.46%) | 5,698 |
| 4 Dec 2014 | USD | 33.06 | 33.06 | 32.36 | 32.36 | 32.36 | -0.93 (-2.79%) | 18,271 |
| 3 Dec 2014 | USD | 33.3 | 33.3699 | 33.19 | 33.29 | 33.29 | +0.38 (+1.15%) | 11,068 |
| 2 Dec 2014 | USD | 32.67 | 33.0358 | 32.67 | 32.91 | 32.91 | +0.01 (+0.03%) | 8,498 |
| 1 Dec 2014 | USD | 32.9659 | 33.0222 | 32.66 | 32.9 | 32.9 | -0.225 (-0.68%) | 27,447 |
| 28 Nov 2014 | USD | 33.89 | 33.94 | 33.1252 | 33.1252 | 33.1252 | -1.615 (-4.65%) | 16,428 |
| 27 Nov 2014 | USD | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 34.76 | 34.77 | 34.6801 | 34.74 | 34.74 | -0.04 (-0.12%) | 2,201 |
| 25 Nov 2014 | USD | 34.91 | 35.0499 | 34.661 | 34.78 | 34.78 | +0.03 (+0.09%) | 4,408 |
| 24 Nov 2014 | USD | 35.12 | 35.12 | 34.69 | 34.75 | 34.75 | -0.55 (-1.56%) | 28,102 |
| 21 Nov 2014 | USD | 35.18 | 35.42 | 35.148 | 35.3 | 35.3 | +0.58 (+1.67%) | 53,770 |
| 20 Nov 2014 | USD | 34.56 | 34.75 | 34.56 | 34.72 | 34.72 | +0.39 (+1.14%) | 6,426 |
| 19 Nov 2014 | USD | 34.2599 | 34.4 | 34.24 | 34.33 | 34.33 | -0.12 (-0.35%) | 7,712 |
| 18 Nov 2014 | USD | 34.44 | 34.5241 | 34.34 | 34.45 | 34.45 | +0.06 (+0.17%) | 14,372 |
| 17 Nov 2014 | USD | 34.13 | 34.51 | 34.13 | 34.3904 | 34.3904 | -0.09 (-0.26%) | 8,635 |
| 14 Nov 2014 | USD | 34.25 | 34.5011 | 34.22 | 34.4804 | 34.4804 | +0.37 (+1.09%) | 6,467 |
| 13 Nov 2014 | USD | 34.55 | 34.55 | 34.0226 | 34.11 | 34.11 | -0.57 (-1.64%) | 8,352 |
| 12 Nov 2014 | USD | 34.62 | 34.687 | 34.53 | 34.68 | 34.68 | +0.26 (+0.76%) | 4,023 |
| 11 Nov 2014 | USD | 34.21 | 34.5237 | 34.21 | 34.42 | 34.42 | +0.11 (+0.32%) | 17,621 |
| 10 Nov 2014 | USD | 34.749 | 34.749 | 34.24 | 34.31 | 34.31 | -0.19 (-0.55%) | 15,841 |
| 7 Nov 2014 | USD | 34.35 | 34.579 | 34.31 | 34.5 | 34.5 | +0.69 (+2.04%) | 7,439 |
| 6 Nov 2014 | USD | 33.75 | 33.9345 | 33.5913 | 33.81 | 33.81 | -0.03 (-0.09%) | 34,977 |
| 5 Nov 2014 | USD | 33.29 | 33.944 | 33.29 | 33.84 | 33.84 | +0.76 (+2.30%) | 19,295 |
| 4 Nov 2014 | USD | 33.55 | 33.55 | 33.02 | 33.08 | 33.08 | -0.68 (-2.01%) | 19,557 |
| 3 Nov 2014 | USD | 34.0708 | 34.2 | 33.53 | 33.76 | 33.76 | -0.57 (-1.66%) | 2,835,264 |
| 31 Oct 2014 | USD | 34.29 | 34.33 | 34.05 | 34.33 | 34.33 | +0.16 (+0.47%) | 17,294 |
| 30 Oct 2014 | USD | 34.25 | 34.34 | 34.0752 | 34.17 | 34.17 | -0.19 (-0.55%) | 23,934 |
| 29 Oct 2014 | USD | 35.03 | 35.03 | 34.23 | 34.36 | 34.36 | -0.22 (-0.64%) | 23,829 |
| 28 Oct 2014 | USD | 34.39 | 34.63 | 34.3566 | 34.5801 | 34.5801 | +0.62 (+1.83%) | 27,317 |
