| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 35.78 | 36.47 | 35.34 | 35.76 | 35.76 | -0.18 (-0.50%) | 219,722 |
| 16 Jun 2014 | USD | 35.86 | 35.98 | 35.49 | 35.94 | 35.94 | +0.08 (+0.22%) | 205,580 |
| 13 Jun 2014 | USD | 36.02 | 36.46 | 35.63 | 35.86 | 35.86 | -0.02 (-0.06%) | 92,589 |
| 12 Jun 2014 | USD | 36.86 | 36.86 | 35.58 | 35.88 | 35.88 | -1.02 (-2.76%) | 252,953 |
| 11 Jun 2014 | USD | 37.87 | 37.87 | 36.84 | 36.9 | 36.9 | -1.13 (-2.97%) | 163,722 |
| 10 Jun 2014 | USD | 38.25 | 38.36 | 37.32 | 38.03 | 38.03 | -0.37 (-0.96%) | 107,874 |
| 9 Jun 2014 | USD | 37.57 | 38.63 | 37.57 | 38.4 | 38.4 | +0.74 (+1.96%) | 154,218 |
| 6 Jun 2014 | USD | 38.45 | 38.94 | 37.53 | 37.66 | 37.66 | -0.5 (-1.31%) | 139,817 |
| 5 Jun 2014 | USD | 36 | 38.58 | 35.93 | 38.16 | 38.16 | +2.58 (+7.25%) | 356,915 |
| 4 Jun 2014 | USD | 34.58 | 36.09 | 34.555 | 35.58 | 35.58 | +0.78 (+2.24%) | 218,969 |
| 3 Jun 2014 | USD | 34.65 | 35.4059 | 34.212 | 34.8 | 34.8 | -0.03 (-0.09%) | 254,676 |
| 2 Jun 2014 | USD | 34.71 | 35.02 | 33.61 | 34.83 | 34.83 | +0.18 (+0.52%) | 279,501 |
| 30 May 2014 | USD | 34.27 | 34.73 | 34.02 | 34.65 | 34.65 | +0.48 (+1.40%) | 230,555 |
| 29 May 2014 | USD | 33.84 | 34.25 | 33.36 | 34.17 | 34.17 | +0.4 (+1.18%) | 256,401 |
| 28 May 2014 | USD | 34.31 | 34.48 | 33.47 | 33.77 | 33.77 | -0.56 (-1.63%) | 262,680 |
| 27 May 2014 | USD | 34.36 | 34.56 | 33.51 | 34.33 | 34.33 | +0.41 (+1.21%) | 185,904 |
| 26 May 2014 | USD | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 33.9 | 34.046 | 33.75 | 33.92 | 33.92 | -0.07 (-0.21%) | 209,881 |
| 22 May 2014 | USD | 34.2 | 34.28 | 33.5001 | 33.99 | 33.99 | -0.21 (-0.61%) | 162,600 |
| 21 May 2014 | USD | 34.91 | 35.1 | 33.9 | 34.2 | 34.2 | -0.56 (-1.61%) | 112,935 |
| 20 May 2014 | USD | 35.46 | 35.62 | 34.59 | 34.76 | 34.76 | -0.74 (-2.08%) | 294,024 |
| 19 May 2014 | USD | 35.15 | 36.365 | 35.021 | 35.5 | 35.5 | +0.09 (+0.25%) | 189,593 |
| 16 May 2014 | USD | 34.69 | 35.46 | 34.46 | 35.41 | 35.41 | +0.67 (+1.93%) | 148,635 |
| 15 May 2014 | USD | 34.58 | 35 | 34.27 | 34.74 | 34.74 | -0.09 (-0.26%) | 191,901 |
| 14 May 2014 | USD | 34.86 | 35.43 | 34.4201 | 34.83 | 34.83 | -0.13 (-0.37%) | 275,683 |
| 13 May 2014 | USD | 35.67 | 35.72 | 34.88 | 34.96 | 34.96 | -0.65 (-1.83%) | 341,636 |
| 12 May 2014 | USD | 34.82 | 36.025 | 34.82 | 35.61 | 35.61 | +0.98 (+2.83%) | 361,274 |
| 9 May 2014 | USD | 34.71 | 34.92 | 34.1188 | 34.63 | 34.63 | -0.22 (-0.63%) | 204,646 |
| 8 May 2014 | USD | 35.46 | 36.24 | 34.78 | 34.85 | 34.85 | -0.58 (-1.64%) | 187,518 |
| 7 May 2014 | USD | 35.48 | 35.59 | 34.3535 | 35.43 | 35.43 | -0.05 (-0.14%) | 311,983 |
