| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 47.16 | 48.1 | 46.67 | 47.94 | 47.94 | +0.84 (+1.78%) | 1,035,538 |
| 4 Feb 2014 | USD | 46.44 | 47.46 | 46.41 | 47.1 | 47.1 | +0.68 (+1.46%) | 811,921 |
| 3 Feb 2014 | USD | 48.18 | 48.18 | 45.85 | 46.42 | 46.42 | -1.71 (-3.55%) | 822,176 |
| 31 Jan 2014 | USD | 47.16 | 48.7 | 47.06 | 48.13 | 48.13 | +1.57 (+3.37%) | 1,029,339 |
| 30 Jan 2014 | USD | 46.65 | 46.94 | 46 | 46.56 | 46.56 | +0.31 (+0.67%) | 522,865 |
| 29 Jan 2014 | USD | 46.19 | 47.15 | 45.92 | 46.25 | 46.25 | -0.34 (-0.73%) | 631,611 |
| 28 Jan 2014 | USD | 45.75 | 46.95 | 45.54 | 46.59 | 46.59 | +0.87 (+1.90%) | 968,404 |
| 27 Jan 2014 | USD | 48.48 | 48.48 | 45.71 | 45.72 | 45.72 | -1.78 (-3.75%) | 1,009,724 |
| 24 Jan 2014 | USD | 48.6 | 48.63 | 45.02 | 47.5 | 47.5 | -2.68 (-5.34%) | 3,241,282 |
| 23 Jan 2014 | USD | 51.06 | 51.12 | 50.058 | 50.18 | 50.18 | -0.88 (-1.72%) | 576,091 |
| 22 Jan 2014 | USD | 51.6 | 51.68 | 50.82 | 51.06 | 51.06 | -0.52 (-1.01%) | 706,795 |
| 21 Jan 2014 | USD | 50.02 | 51.79 | 49.95 | 51.58 | 51.58 | +1.72 (+3.45%) | 995,850 |
| 20 Jan 2014 | USD | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 50.62 | 50.82 | 48.84 | 49.86 | 49.86 | -1.03 (-2.02%) | 2,048,503 |
| 16 Jan 2014 | USD | 53.96 | 55.24 | 50.25 | 50.89 | 50.89 | -4.35 (-7.87%) | 2,258,068 |
| 15 Jan 2014 | USD | 55.42 | 55.98 | 54.9 | 55.24 | 55.24 | +0.09 (+0.16%) | 603,322 |
| 14 Jan 2014 | USD | 54.49 | 55.23 | 54.31 | 55.15 | 55.15 | +0.97 (+1.79%) | 416,129 |
| 13 Jan 2014 | USD | 54.85 | 55.08 | 53.78 | 54.18 | 54.18 | -0.67 (-1.22%) | 559,683 |
| 10 Jan 2014 | USD | 54.94 | 54.97 | 54.24 | 54.85 | 54.85 | +0.06 (+0.11%) | 449,993 |
| 9 Jan 2014 | USD | 55.02 | 55.19 | 54.59 | 54.79 | 54.79 | -0.2 (-0.36%) | 515,990 |
| 8 Jan 2014 | USD | 55.08 | 55.595 | 54.57 | 54.99 | 54.99 | -1.01 (-1.80%) | 1,296,404 |
| 7 Jan 2014 | USD | 56.09 | 56.4799 | 55.52 | 56 | 56 | +0.24 (+0.43%) | 653,610 |
| 6 Jan 2014 | USD | 57.29 | 57.29 | 55.74 | 55.76 | 55.76 | -0.99 (-1.74%) | 620,668 |
| 3 Jan 2014 | USD | 56.75 | 57.27 | 55.88 | 56.75 | 56.75 | +0.46 (+0.82%) | 550,325 |
| 2 Jan 2014 | USD | 56.49 | 56.92 | 55.03 | 56.29 | 56.29 | -0.35 (-0.62%) | 601,500 |
| 1 Jan 2014 | USD | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 55.95 | 56.79 | 55.72 | 56.64 | 56.64 | +0.68 (+1.22%) | 347,578 |
| 30 Dec 2013 | USD | 56.34 | 56.5399 | 55.76 | 55.96 | 55.96 | -0.28 (-0.50%) | 260,411 |
| 27 Dec 2013 | USD | 56.52 | 56.59 | 55.55 | 56.24 | 56.24 | -0.3 (-0.53%) | 360,983 |
| 26 Dec 2013 | USD | 56.5 | 56.646 | 55.83 | 56.54 | 56.54 | +0.41 (+0.73%) | 269,072 |
