| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | USD | 41.47 | 41.56 | 40.365 | 40.71 | 40.71 | -1.16 (-2.77%) | 525,411 |
| 2 Jun 2014 | USD | 40.53 | 42.9 | 40.3 | 41.87 | 41.87 | +1.6 (+3.97%) | 389,271 |
| 30 May 2014 | USD | 40.74 | 40.891 | 40 | 40.27 | 40.27 | -0.35 (-0.86%) | 134,609 |
| 29 May 2014 | USD | 40.82 | 40.836 | 40.12 | 40.62 | 40.62 | -0.19 (-0.47%) | 186,294 |
| 28 May 2014 | USD | 40.98 | 41.13 | 40.27 | 40.81 | 40.81 | -0.38 (-0.92%) | 260,837 |
| 27 May 2014 | USD | 38.99 | 41.21 | 38.92 | 41.19 | 41.19 | +2.47 (+6.38%) | 487,408 |
| 26 May 2014 | USD | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 38.35 | 39.06 | 38.14 | 38.72 | 38.72 | +0.35 (+0.91%) | 299,946 |
| 22 May 2014 | USD | 37.08 | 38.56 | 36.73 | 38.37 | 38.37 | +1.37 (+3.70%) | 276,277 |
| 21 May 2014 | USD | 36.76 | 37.15 | 36.37 | 37 | 37 | +0.42 (+1.15%) | 206,967 |
| 20 May 2014 | USD | 37.11 | 37.278 | 36.02 | 36.58 | 36.58 | -0.51 (-1.38%) | 156,363 |
| 19 May 2014 | USD | 37 | 37.47 | 36.77 | 37.09 | 37.09 | -0.04 (-0.11%) | 172,753 |
| 16 May 2014 | USD | 36.57 | 37.18 | 36.16 | 37.13 | 37.13 | +0.54 (+1.48%) | 159,230 |
| 15 May 2014 | USD | 36.16 | 36.96 | 35.34 | 36.59 | 36.59 | +0.28 (+0.77%) | 277,129 |
| 14 May 2014 | USD | 37.42 | 38.06 | 36.2 | 36.31 | 36.31 | -1.34 (-3.56%) | 528,124 |
| 13 May 2014 | USD | 37.67 | 38.44 | 37.4 | 37.65 | 37.65 | -0.21 (-0.55%) | 222,887 |
| 12 May 2014 | USD | 36.67 | 38.45 | 36.67 | 37.86 | 37.86 | +1.41 (+3.87%) | 339,375 |
| 9 May 2014 | USD | 37.12 | 38.256 | 36.01 | 36.45 | 36.45 | -0.83 (-2.23%) | 343,797 |
| 8 May 2014 | USD | 38.83 | 39.24 | 37.13 | 37.28 | 37.28 | -1.46 (-3.77%) | 385,521 |
| 7 May 2014 | USD | 40.25 | 40.8 | 38.27 | 38.74 | 38.74 | +1.64 (+4.42%) | 799,661 |
| 6 May 2014 | USD | 37.96 | 38.22 | 36.795 | 37.1 | 37.1 | -0.88 (-2.32%) | 278,793 |
| 5 May 2014 | USD | 37.04 | 38.15 | 36.58 | 37.98 | 37.98 | +0.66 (+1.77%) | 253,375 |
| 2 May 2014 | USD | 37.25 | 38.55 | 36.81 | 37.32 | 37.32 | +0.09 (+0.24%) | 329,315 |
| 1 May 2014 | USD | 36.63 | 37.67 | 36.17 | 37.23 | 37.23 | +0.62 (+1.69%) | 321,349 |
| 30 Apr 2014 | USD | 36.61 | 37.25 | 36.122 | 36.61 | 36.61 | -0.05 (-0.14%) | 325,396 |
| 29 Apr 2014 | USD | 37.08 | 37.47 | 36.33 | 36.66 | 36.66 | -0.26 (-0.70%) | 306,521 |
| 28 Apr 2014 | USD | 36.99 | 37.8 | 35.765 | 36.92 | 36.92 | +0.11 (+0.30%) | 293,649 |
| 25 Apr 2014 | USD | 36.95 | 37.68 | 36.54 | 36.81 | 36.81 | -0.5 (-1.34%) | 192,997 |
| 24 Apr 2014 | USD | 38.59 | 38.77 | 36.8 | 37.31 | 37.31 | -0.91 (-2.38%) | 460,079 |
| 23 Apr 2014 | USD | 40.21 | 40.21 | 38.04 | 38.22 | 38.22 | -2.13 (-5.28%) | 383,250 |
