| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 46.87 | 47.86 | 46.81 | 47.85 | 47.85 | +0.82 (+1.74%) | 1,542,005 |
| 10 Jun 2014 | USD | 46.4 | 47.07 | 45.67 | 47.03 | 47.03 | +0.38 (+0.81%) | 2,812,920 |
| 9 Jun 2014 | USD | 47.92 | 48.27 | 46.36 | 46.65 | 46.65 | -1.56 (-3.24%) | 2,773,882 |
| 6 Jun 2014 | USD | 49 | 49.1 | 48.18 | 48.21 | 48.21 | -0.46 (-0.95%) | 1,101,961 |
| 5 Jun 2014 | USD | 48.17 | 48.75 | 47.59 | 48.67 | 48.67 | +0.41 (+0.85%) | 1,252,893 |
| 4 Jun 2014 | USD | 48.5 | 48.788 | 48.1 | 48.26 | 48.26 | -0.45 (-0.92%) | 886,732 |
| 3 Jun 2014 | USD | 48.85 | 49.34 | 48.48 | 48.71 | 48.71 | +0.02 (+0.04%) | 1,085,942 |
| 2 Jun 2014 | USD | 48.94 | 49.12 | 48.31 | 48.69 | 48.69 | +0.01 (+0.02%) | 960,148 |
| 30 May 2014 | USD | 48.15 | 48.95 | 47.504 | 48.68 | 48.68 | +0.48 (+1.00%) | 1,673,657 |
| 29 May 2014 | USD | 50.64 | 50.91 | 48.06 | 48.2 | 48.2 | -2.35 (-4.65%) | 4,953,828 |
| 28 May 2014 | USD | 51.13 | 51.35 | 50.35 | 50.55 | 50.55 | -0.6 (-1.17%) | 607,618 |
| 27 May 2014 | USD | 50.95 | 51.6481 | 50.67 | 51.15 | 51.15 | +0.46 (+0.91%) | 457,198 |
| 26 May 2014 | USD | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 49.82 | 50.79 | 49.41 | 50.69 | 50.69 | +0.87 (+1.75%) | 614,730 |
| 22 May 2014 | USD | 50.95 | 50.95 | 49.82 | 49.82 | 49.82 | -1.13 (-2.22%) | 752,124 |
| 21 May 2014 | USD | 51.23 | 51.58 | 50.7 | 50.95 | 50.95 | -0.15 (-0.29%) | 497,061 |
| 20 May 2014 | USD | 51.94 | 52.21 | 50.69 | 51.1 | 51.1 | -1.14 (-2.18%) | 923,727 |
| 19 May 2014 | USD | 51.88 | 52.46 | 51.53 | 52.24 | 52.24 | +0.19 (+0.37%) | 375,898 |
| 16 May 2014 | USD | 51.86 | 52.51 | 51.45 | 52.05 | 52.05 | +0.55 (+1.07%) | 864,496 |
| 15 May 2014 | USD | 51.18 | 52.04 | 50.34 | 51.5 | 51.5 | +0.18 (+0.35%) | 1,059,508 |
| 14 May 2014 | USD | 52.72 | 52.82 | 51.24 | 51.32 | 51.32 | -1.42 (-2.69%) | 935,099 |
| 13 May 2014 | USD | 53.585 | 53.79 | 52.5 | 52.74 | 52.74 | -1.02 (-1.90%) | 975,378 |
| 12 May 2014 | USD | 52 | 53.89 | 52 | 53.76 | 53.76 | +2.14 (+4.15%) | 912,341 |
| 9 May 2014 | USD | 51.25 | 51.87 | 50.75 | 51.62 | 51.62 | +0.37 (+0.72%) | 1,184,082 |
| 8 May 2014 | USD | 53.35 | 53.652 | 51.22 | 51.25 | 51.25 | -2.28 (-4.26%) | 816,039 |
| 7 May 2014 | USD | 52.75 | 53.8686 | 52.32 | 53.53 | 53.53 | +0.83 (+1.57%) | 1,269,304 |
| 6 May 2014 | USD | 53.89 | 54.1 | 52.58 | 52.7 | 52.7 | -1.59 (-2.93%) | 921,647 |
| 5 May 2014 | USD | 54.52 | 54.87 | 53.07 | 54.29 | 54.29 | -0.71 (-1.29%) | 702,733 |
| 2 May 2014 | USD | 54.56 | 55.38 | 54.12 | 55 | 55 | +0.47 (+0.86%) | 1,377,649 |
| 1 May 2014 | USD | 55.19 | 58.04 | 53.82 | 54.53 | 54.53 | -4.35 (-7.39%) | 3,492,644 |
