| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 35.07 | 36.21 | 34.59 | 35.77 | 71.54 | +0.78 (+2.23%) | 339,664 |
| 16 Jun 2014 | USD | 36.35 | 36.35 | 33.75 | 34.99 | 69.98 | -1.01 (-2.81%) | 437,652 |
| 13 Jun 2014 | USD | 36.25 | 37.49 | 34.5 | 36 | 72 | +2.35 (+6.98%) | 2,110,833 |
| 12 Jun 2014 | USD | 35.55 | 35.55 | 33.12 | 33.65 | 67.3 | -1.83 (-5.16%) | 505,733 |
| 11 Jun 2014 | USD | 37.69 | 37.9 | 35.36 | 35.48 | 70.96 | -2.53 (-6.66%) | 402,983 |
| 10 Jun 2014 | USD | 38.89 | 39.09 | 37.25 | 38.01 | 76.02 | -1.09 (-2.79%) | 179,388 |
| 9 Jun 2014 | USD | 37.55 | 39.12 | 37.51 | 39.1 | 78.2 | +1.45 (+3.85%) | 270,194 |
| 6 Jun 2014 | USD | 37.41 | 38.18 | 36.88 | 37.65 | 75.3 | +0.35 (+0.94%) | 323,843 |
| 5 Jun 2014 | USD | 35.66 | 37.9 | 35.3901 | 37.3 | 74.6 | +1.65 (+4.63%) | 852,364 |
| 4 Jun 2014 | USD | 35.02 | 36.19 | 34.43 | 35.65 | 71.3 | +0.59 (+1.68%) | 316,235 |
| 3 Jun 2014 | USD | 34.2 | 35.08 | 33.992 | 35.06 | 70.12 | +0.67 (+1.95%) | 135,831 |
| 2 Jun 2014 | USD | 34.14 | 34.564 | 33.84 | 34.39 | 68.78 | +0.31 (+0.91%) | 130,656 |
| 30 May 2014 | USD | 33.77 | 35.65 | 33.63 | 34.08 | 68.16 | +0.39 (+1.16%) | 435,475 |
| 29 May 2014 | USD | 33.33 | 34.42 | 32.9 | 33.69 | 67.38 | +0.26 (+0.78%) | 332,362 |
| 28 May 2014 | USD | 32.62 | 34.6 | 31.81 | 33.43 | 66.86 | +0.79 (+2.42%) | 610,237 |
| 27 May 2014 | USD | 32.03 | 32.95 | 31.41 | 32.64 | 65.28 | +0.84 (+2.64%) | 227,395 |
| 26 May 2014 | USD | 31.8 | 31.8 | 31.8 | 31.8 | 63.6 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 30.93 | 33 | 30.78 | 31.8 | 63.6 | +0.89 (+2.88%) | 370,835 |
| 22 May 2014 | USD | 30.97 | 31.149 | 30.28 | 30.91 | 61.82 | -0.13 (-0.42%) | 270,191 |
| 21 May 2014 | USD | 30.78 | 31.37 | 30.36 | 31.04 | 62.08 | +1.04 (+3.47%) | 461,647 |
| 20 May 2014 | USD | 31.41 | 31.797 | 29.99 | 30 | 60 | -1.21 (-3.88%) | 299,092 |
| 19 May 2014 | USD | 32.4 | 32.43 | 31 | 31.21 | 62.42 | -0.86 (-2.68%) | 242,941 |
| 16 May 2014 | USD | 31.87 | 32.21 | 31.2501 | 32.07 | 64.14 | +0.12 (+0.38%) | 109,589 |
| 15 May 2014 | USD | 31.18 | 32.68 | 30.58 | 31.95 | 63.9 | +0.85 (+2.73%) | 515,593 |
| 14 May 2014 | USD | 30.9 | 31.41 | 30.55 | 31.1 | 62.2 | +0.06 (+0.19%) | 126,114 |
| 13 May 2014 | USD | 31 | 31.39 | 30.68 | 31.04 | 62.08 | +0.11 (+0.36%) | 176,198 |
| 12 May 2014 | USD | 31.48 | 32 | 30.56 | 30.93 | 61.86 | -0.29 (-0.93%) | 442,711 |
| 9 May 2014 | USD | 32.64 | 35 | 30.36 | 31.22 | 62.44 | -0.16 (-0.51%) | 1,362,542 |
| 8 May 2014 | USD | 30.6 | 31.5 | 30.36 | 31.38 | 62.76 | +0.69 (+2.25%) | 394,174 |
| 7 May 2014 | USD | 32.18 | 32.69 | 30 | 30.69 | 61.38 | -1.29 (-4.03%) | 900,429 |
