| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2014 | USD | 22.21 | 22.59 | 21.38 | 22.52 | 67.56 | +0.39 (+1.76%) | 14,316,600 |
| 7 Oct 2014 | USD | 23.14 | 23.33 | 22.05 | 22.13 | 66.39 | -1.27 (-5.43%) | 20,560,466 |
| 6 Oct 2014 | USD | 24.02 | 24.1199 | 23.35 | 23.4 | 70.2 | -0.56 (-2.34%) | 6,748,474 |
| 3 Oct 2014 | USD | 24.08 | 24.34 | 23.86 | 23.96 | 71.88 | +0.24 (+1.01%) | 6,323,596 |
| 2 Oct 2014 | USD | 23.92 | 24.24 | 23.4 | 23.72 | 71.16 | -0.14 (-0.59%) | 11,285,211 |
| 1 Oct 2014 | USD | 25 | 25.06 | 23.71 | 23.86 | 71.58 | -1.53 (-6.03%) | 16,820,996 |
| 30 Sep 2014 | USD | 26.09 | 26.31 | 24.6601 | 25.39 | 76.17 | -0.69 (-2.65%) | 17,568,385 |
| 29 Sep 2014 | USD | 26.2 | 26.44 | 26.01 | 26.08 | 78.24 | -0.43 (-1.62%) | 3,360,145 |
| 26 Sep 2014 | USD | 26.31 | 26.675 | 26.25 | 26.51 | 79.53 | +0.2 (+0.76%) | 3,529,890 |
| 25 Sep 2014 | USD | 27.16 | 27.16 | 26.26 | 26.31 | 78.93 | -0.86 (-3.17%) | 6,802,871 |
| 24 Sep 2014 | USD | 26.9 | 27.22 | 26.74 | 27.17 | 81.51 | +0.36 (+1.34%) | 5,537,346 |
| 23 Sep 2014 | USD | 26.9 | 27.26 | 26.71 | 26.81 | 80.43 | -0.18 (-0.67%) | 5,374,057 |
| 22 Sep 2014 | USD | 27.87 | 27.94 | 26.77 | 26.99 | 80.97 | -0.91 (-3.26%) | 8,426,823 |
| 19 Sep 2014 | USD | 27.9 | 28.05 | 27.75 | 27.9 | 83.7 | +0.13 (+0.47%) | 9,184,143 |
| 18 Sep 2014 | USD | 27.59 | 27.84 | 27.35 | 27.77 | 83.31 | +0.26 (+0.95%) | 5,270,076 |
| 17 Sep 2014 | USD | 27.7 | 28.08 | 27.13 | 27.51 | 82.53 | -0.09 (-0.33%) | 8,312,726 |
| 16 Sep 2014 | USD | 27.43 | 27.61 | 27 | 27.6 | 82.8 | +0.09 (+0.33%) | 6,320,733 |
| 15 Sep 2014 | USD | 27.63 | 27.69 | 27.19 | 27.51 | 82.53 | -0.16 (-0.58%) | 6,201,852 |
| 12 Sep 2014 | USD | 28.46 | 28.58 | 27.66 | 27.67 | 83.01 | -0.08 (-0.29%) | 11,947,094 |
| 11 Sep 2014 | USD | 27.61 | 28.02 | 27.55 | 27.75 | 83.25 | +0.05 (+0.18%) | 8,420,468 |
| 10 Sep 2014 | USD | 27.94 | 28.08 | 27.47 | 27.7 | 83.1 | -0.27 (-0.97%) | 8,911,220 |
| 9 Sep 2014 | USD | 28.53 | 28.53 | 27.95 | 27.97 | 83.91 | -0.53 (-1.86%) | 7,506,816 |
| 8 Sep 2014 | USD | 29.865 | 29.87 | 28.3 | 28.5 | 85.5 | +0.04 (+0.14%) | 28,543,446 |
| 5 Sep 2014 | USD | 28.23 | 28.46 | 27.98 | 28.46 | 85.38 | +0.23 (+0.81%) | 7,587,369 |
| 4 Sep 2014 | USD | 28.49 | 28.68 | 28.14 | 28.23 | 84.69 | -0.35 (-1.22%) | 9,423,673 |
| 3 Sep 2014 | USD | 29.22 | 29.27 | 28.53 | 28.58 | 85.74 | -0.52 (-1.79%) | 9,771,587 |
| 2 Sep 2014 | USD | 29.42 | 29.64 | 28.9599 | 29.1 | 87.3 | -0.45 (-1.52%) | 5,780,391 |
| 1 Sep 2014 | USD | 29.55 | 29.55 | 29.55 | 29.55 | 88.65 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 30.28 | 30.35 | 29.15 | 29.55 | 88.65 | -0.66 (-2.18%) | 12,131,857 |
| 28 Aug 2014 | USD | 30.2 | 30.74 | 30.09 | 30.21 | 90.63 | -0.53 (-1.72%) | 6,542,974 |
