| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | USD | 41.08 | 41.3668 | 39.9 | 40.08 | 40.08 | -1.06 (-2.58%) | 170,043 |
| 8 Sep 2014 | USD | 40.98 | 41.48 | 40.732 | 41.14 | 41.14 | +0.06 (+0.15%) | 117,040 |
| 5 Sep 2014 | USD | 41.45 | 41.59 | 40.96 | 41.08 | 41.08 | -0.53 (-1.27%) | 89,397 |
| 4 Sep 2014 | USD | 41.74 | 42.38 | 41.435 | 41.61 | 41.61 | -0.07 (-0.17%) | 130,861 |
| 3 Sep 2014 | USD | 41.95 | 41.95 | 41.5 | 41.68 | 41.68 | -0.11 (-0.26%) | 142,592 |
| 2 Sep 2014 | USD | 41.17 | 41.94 | 41 | 41.79 | 41.79 | +0.88 (+2.15%) | 233,668 |
| 1 Sep 2014 | USD | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 41.15 | 41.17 | 40.74 | 40.91 | 40.91 | -0.19 (-0.46%) | 139,342 |
| 28 Aug 2014 | USD | 40.96 | 41.39 | 40.5 | 41.1 | 41.1 | +0.1 (+0.24%) | 151,038 |
| 27 Aug 2014 | USD | 41.64 | 41.9299 | 40.52 | 41 | 41 | -0.5 (-1.20%) | 145,779 |
| 26 Aug 2014 | USD | 40.03 | 41.55 | 40.01 | 41.5 | 41.5 | +1.52 (+3.80%) | 249,223 |
| 25 Aug 2014 | USD | 40.78 | 41 | 39.77 | 39.98 | 39.98 | -0.41 (-1.02%) | 91,224 |
| 22 Aug 2014 | USD | 39.53 | 41.03 | 39.24 | 40.39 | 40.39 | +0.92 (+2.33%) | 265,548 |
| 21 Aug 2014 | USD | 38.99 | 39.93 | 38.71 | 39.47 | 39.47 | +0.37 (+0.95%) | 205,637 |
| 20 Aug 2014 | USD | 39.28 | 39.33 | 38.81 | 39.1 | 39.1 | -0.27 (-0.69%) | 167,487 |
| 19 Aug 2014 | USD | 39.54 | 39.88 | 39.34 | 39.37 | 39.37 | -0.12 (-0.30%) | 195,051 |
| 18 Aug 2014 | USD | 39.2 | 39.85 | 39.2 | 39.49 | 39.49 | +0.79 (+2.04%) | 189,217 |
| 15 Aug 2014 | USD | 39.22 | 39.3 | 38.31 | 38.7 | 38.7 | -0.15 (-0.39%) | 253,139 |
| 14 Aug 2014 | USD | 38.53 | 39.2005 | 38.23 | 38.85 | 38.85 | +0.3 (+0.78%) | 143,996 |
| 13 Aug 2014 | USD | 38.82 | 39.17 | 38.44 | 38.55 | 38.55 | -0.02 (-0.05%) | 162,593 |
| 12 Aug 2014 | USD | 38.89 | 39.68 | 38.22 | 38.57 | 38.57 | -0.41 (-1.05%) | 369,737 |
| 11 Aug 2014 | USD | 38.47 | 39.8 | 38.284 | 38.98 | 38.98 | +0.78 (+2.04%) | 291,324 |
| 8 Aug 2014 | USD | 37.03 | 38.87 | 36.4724 | 38.2 | 38.2 | +1.14 (+3.08%) | 468,060 |
| 7 Aug 2014 | USD | 36.87 | 37.75 | 36.86 | 37.06 | 37.06 | +0.26 (+0.71%) | 160,952 |
| 6 Aug 2014 | USD | 36.06 | 37.2 | 35.7205 | 36.8 | 36.8 | +0.49 (+1.35%) | 147,087 |
| 5 Aug 2014 | USD | 35.87 | 36.4 | 35.46 | 36.31 | 36.31 | +0.26 (+0.72%) | 262,062 |
| 4 Aug 2014 | USD | 36.09 | 36.484 | 35.45 | 36.05 | 36.05 | +0.12 (+0.33%) | 252,661 |
| 1 Aug 2014 | USD | 36.33 | 36.5 | 35.48 | 35.93 | 35.93 | -0.25 (-0.69%) | 260,620 |
| 31 Jul 2014 | USD | 38.35 | 38.879 | 35.32 | 36.18 | 36.18 | -1.23 (-3.29%) | 471,698 |
| 30 Jul 2014 | USD | 37.77 | 37.789 | 36.9 | 37.41 | 37.41 | -0.09 (-0.24%) | 336,419 |
