| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 50.14 | 50.14 | 49 | 49.35 | 49.35 | -1.27 (-2.51%) | 1,469,404 |
| 4 Feb 2014 | USD | 49.21 | 50.75 | 49.1 | 50.62 | 50.62 | +1.6 (+3.26%) | 2,107,294 |
| 3 Feb 2014 | USD | 51.14 | 51.27 | 48.94 | 49.02 | 49.02 | -2.09 (-4.09%) | 1,820,035 |
| 31 Jan 2014 | USD | 50.2 | 51.72 | 49.88 | 51.11 | 51.11 | +0.26 (+0.51%) | 1,747,473 |
| 30 Jan 2014 | USD | 50.25 | 51.42 | 50.15 | 50.85 | 50.85 | +0.76 (+1.52%) | 1,102,641 |
| 29 Jan 2014 | USD | 50.58 | 50.67 | 49.92 | 50.09 | 50.09 | -0.76 (-1.49%) | 1,007,186 |
| 28 Jan 2014 | USD | 51.23 | 51.63 | 50.58 | 50.85 | 50.85 | -0.48 (-0.94%) | 1,933,955 |
| 27 Jan 2014 | USD | 52.44 | 52.62 | 51.12 | 51.33 | 51.33 | -0.91 (-1.74%) | 1,766,657 |
| 24 Jan 2014 | USD | 52.46 | 52.48 | 51.37 | 52.24 | 52.24 | -0.24 (-0.46%) | 1,774,401 |
| 23 Jan 2014 | USD | 51.8 | 52.94 | 49.42 | 52.48 | 52.48 | -1.28 (-2.38%) | 4,660,695 |
| 22 Jan 2014 | USD | 52.75 | 54.08 | 52.61 | 53.76 | 53.76 | +1.21 (+2.30%) | 2,134,653 |
| 21 Jan 2014 | USD | 53.15 | 53.52 | 51.95 | 52.55 | 52.55 | -0.54 (-1.02%) | 2,191,089 |
| 20 Jan 2014 | USD | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 54.45 | 54.56 | 52.99 | 53.09 | 53.09 | -1.32 (-2.43%) | 1,817,851 |
| 16 Jan 2014 | USD | 55.98 | 56.06 | 54.01 | 54.41 | 54.41 | -1.71 (-3.05%) | 1,897,245 |
| 15 Jan 2014 | USD | 55.7 | 56.25 | 55.22 | 56.12 | 56.12 | +0.72 (+1.30%) | 977,395 |
| 14 Jan 2014 | USD | 54.82 | 55.66 | 54.74 | 55.4 | 55.4 | +0.89 (+1.63%) | 1,626,443 |
| 13 Jan 2014 | USD | 55.68 | 55.88 | 54.14 | 54.51 | 54.51 | -1.25 (-2.24%) | 1,757,137 |
| 10 Jan 2014 | USD | 56.17 | 56.63 | 55.38 | 55.76 | 55.76 | -0.39 (-0.69%) | 1,834,850 |
| 9 Jan 2014 | USD | 57.67 | 57.67 | 55.25 | 56.15 | 56.15 | -1.12 (-1.96%) | 1,974,806 |
| 8 Jan 2014 | USD | 57 | 57.7355 | 56.79 | 57.27 | 57.27 | +0.63 (+1.11%) | 1,012,459 |
| 7 Jan 2014 | USD | 56.26 | 57.74 | 56.146 | 56.64 | 56.64 | +0.45 (+0.80%) | 1,409,968 |
| 6 Jan 2014 | USD | 56.64 | 57.76 | 56.14 | 56.19 | 56.19 | -0.51 (-0.90%) | 1,851,984 |
| 3 Jan 2014 | USD | 57.68 | 57.765 | 55.76 | 56.7 | 56.7 | -1.02 (-1.77%) | 1,956,821 |
| 2 Jan 2014 | USD | 58.39 | 58.55 | 57.365 | 57.72 | 57.72 | -0.73 (-1.25%) | 620,267 |
| 1 Jan 2014 | USD | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 58.35 | 58.75 | 58.34 | 58.45 | 58.45 | +0.13 (+0.22%) | 590,168 |
| 30 Dec 2013 | USD | 58.37 | 58.58 | 57.07 | 58.32 | 58.32 | +0.36 (+0.62%) | 660,180 |
| 27 Dec 2013 | USD | 58.46 | 58.55 | 57.78 | 57.96 | 57.96 | -0.32 (-0.55%) | 332,588 |
| 26 Dec 2013 | USD | 58.16 | 58.59 | 58.02 | 58.28 | 58.28 | +0.3 (+0.52%) | 276,421 |
