| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2013 | USD | 55.32 | 55.75 | 54.57 | 54.7 | 54.7 | -0.95 (-1.71%) | 797,062 |
| 1 Oct 2013 | USD | 54.59 | 55.85 | 54.59 | 55.65 | 55.65 | +1.02 (+1.87%) | 1,029,323 |
| 30 Sep 2013 | USD | 53.71 | 54.73 | 53.32 | 54.63 | 54.63 | +0.32 (+0.59%) | 760,164 |
| 27 Sep 2013 | USD | 53.97 | 54.62 | 53.84 | 54.31 | 54.31 | +0.14 (+0.26%) | 752,659 |
| 26 Sep 2013 | USD | 54.95 | 55 | 53.53 | 54.17 | 54.17 | +0.44 (+0.82%) | 1,171,074 |
| 25 Sep 2013 | USD | 53.82 | 54.15 | 53.37 | 53.73 | 53.73 | -0.14 (-0.26%) | 594,085 |
| 24 Sep 2013 | USD | 54.1 | 54.655 | 53.53 | 53.87 | 53.87 | -0.01 (-0.02%) | 830,263 |
| 23 Sep 2013 | USD | 53.31 | 53.9 | 52.668 | 53.88 | 53.88 | +0.56 (+1.05%) | 826,281 |
| 20 Sep 2013 | USD | 53 | 53.32 | 52.1 | 53.32 | 53.32 | +0.52 (+0.98%) | 1,639,584 |
| 19 Sep 2013 | USD | 53.15 | 53.15 | 52.67 | 52.8 | 52.8 | -0.19 (-0.36%) | 680,239 |
| 18 Sep 2013 | USD | 52.98 | 53.04 | 52.5 | 52.99 | 52.99 | +0.09 (+0.17%) | 869,265 |
| 17 Sep 2013 | USD | 53.33 | 53.52 | 52.69 | 52.9 | 52.9 | -0.34 (-0.64%) | 968,084 |
| 16 Sep 2013 | USD | 53.29 | 53.49 | 52.855 | 53.24 | 53.24 | +0.53 (+1.01%) | 578,118 |
| 13 Sep 2013 | USD | 53.25 | 53.45 | 52.15 | 52.71 | 52.71 | -0.31 (-0.58%) | 783,006 |
| 12 Sep 2013 | USD | 54.68 | 54.68 | 52.885 | 53.02 | 53.02 | -1.42 (-2.61%) | 1,167,926 |
| 11 Sep 2013 | USD | 53.15 | 55.16 | 53.1195 | 54.44 | 54.44 | +1.09 (+2.04%) | 765,781 |
| 10 Sep 2013 | USD | 53.65 | 54.45 | 53.07 | 53.35 | 53.35 | -0.11 (-0.21%) | 1,068,212 |
| 9 Sep 2013 | USD | 53.06 | 53.805 | 52.77 | 53.46 | 53.46 | +0.61 (+1.15%) | 1,039,734 |
| 6 Sep 2013 | USD | 52.03 | 53.2 | 51.33 | 52.85 | 52.85 | +0.84 (+1.62%) | 1,504,945 |
| 5 Sep 2013 | USD | 50.94 | 52.14 | 50.94 | 52.01 | 52.01 | +0.93 (+1.82%) | 704,658 |
| 4 Sep 2013 | USD | 50.84 | 51.95 | 50.64 | 51.08 | 51.08 | +0.34 (+0.67%) | 631,218 |
| 3 Sep 2013 | USD | 51.52 | 51.66 | 50.51 | 50.74 | 50.74 | -0.13 (-0.26%) | 469,942 |
| 2 Sep 2013 | USD | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 51.5 | 51.61 | 50.76 | 50.87 | 50.87 | -0.65 (-1.26%) | 278,691 |
| 29 Aug 2013 | USD | 50.87 | 51.77 | 50.64 | 51.52 | 51.52 | +0.64 (+1.26%) | 486,329 |
| 28 Aug 2013 | USD | 50.3 | 50.93 | 50.0871 | 50.88 | 50.88 | +0.57 (+1.13%) | 608,506 |
| 27 Aug 2013 | USD | 51.05 | 51.33 | 50.15 | 50.31 | 50.31 | -1.06 (-2.06%) | 808,448 |
| 26 Aug 2013 | USD | 51.25 | 52.08 | 50.868 | 51.37 | 51.37 | +0.12 (+0.23%) | 727,194 |
| 23 Aug 2013 | USD | 51.12 | 51.74 | 50.099 | 51.25 | 51.25 | +0.01 (+0.02%) | 1,182,797 |
| 22 Aug 2013 | USD | 51 | 51.296 | 50.06 | 51.24 | 51.24 | +0.47 (+0.93%) | 874,975 |
