| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | USD | 53.65 | 53.68 | 53.22 | 53.56 | 9.7382 | -0.78 (-1.44%) | 490,466 |
| 8 Sep 2014 | USD | 55.28 | 55.28 | 53.87 | 54.34 | 9.88 | -0.39 (-0.71%) | 552,429 |
| 5 Sep 2014 | USD | 54.31 | 54.76 | 54.26 | 54.73 | 9.9509 | -0.04 (-0.07%) | 485,068 |
| 4 Sep 2014 | USD | 54.97 | 55.19 | 54.58 | 54.77 | 9.9582 | -0.19 (-0.35%) | 586,877 |
| 3 Sep 2014 | USD | 54.75 | 55.37 | 54.11 | 54.96 | 9.9927 | +0.44 (+0.81%) | 1,341,137 |
| 2 Sep 2014 | USD | 54.28 | 54.74 | 53.6 | 54.52 | 9.9127 | +1.02 (+1.91%) | 1,347,265 |
| 1 Sep 2014 | USD | 53.5 | 53.5 | 53.5 | 53.5 | 9.7273 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 53.89 | 53.93 | 53.17 | 53.5 | 9.7273 | +0.45 (+0.85%) | 723,682 |
| 28 Aug 2014 | USD | 53.31 | 53.4 | 53.02 | 53.05 | 9.6455 | -0.27 (-0.51%) | 838,465 |
| 27 Aug 2014 | USD | 53.44 | 53.83 | 53.05 | 53.32 | 9.6945 | +0.39 (+0.74%) | 693,949 |
| 26 Aug 2014 | USD | 52.72 | 53.6 | 52.69 | 52.93 | 9.6236 | +0.62 (+1.19%) | 1,161,611 |
| 25 Aug 2014 | USD | 52.85 | 52.997 | 52.21 | 52.31 | 9.5109 | -0.8 (-1.51%) | 758,416 |
| 22 Aug 2014 | USD | 53.4 | 53.63 | 52.81 | 53.11 | 9.6564 | -0.34 (-0.64%) | 785,273 |
| 21 Aug 2014 | USD | 54.1 | 54.165 | 53.22 | 53.45 | 9.7182 | -0.46 (-0.85%) | 930,154 |
| 20 Aug 2014 | USD | 53.45 | 54.17 | 53.36 | 53.91 | 9.8018 | +0.36 (+0.67%) | 615,894 |
| 19 Aug 2014 | USD | 53.74 | 54.05 | 53.19 | 53.55 | 9.7364 | -0.02 (-0.04%) | 793,853 |
| 18 Aug 2014 | USD | 52.91 | 53.79 | 52.71 | 53.57 | 9.74 | +1.6 (+3.08%) | 1,351,924 |
| 15 Aug 2014 | USD | 52.27 | 52.37 | 51.23 | 51.97 | 9.4491 | -0.23 (-0.44%) | 885,220 |
| 14 Aug 2014 | USD | 50.53 | 52.43 | 50.3801 | 52.2 | 9.4909 | +2.23 (+4.46%) | 1,414,917 |
| 13 Aug 2014 | USD | 49.72 | 50.13 | 49.72 | 49.97 | 9.0855 | +0.36 (+0.73%) | 652,323 |
| 12 Aug 2014 | USD | 49.87 | 49.965 | 49.33 | 49.61 | 9.02 | -0.16 (-0.32%) | 613,097 |
| 11 Aug 2014 | USD | 49.15 | 50 | 48.93 | 49.77 | 9.0491 | +0.47 (+0.95%) | 717,883 |
| 8 Aug 2014 | USD | 49.04 | 49.46 | 48.6001 | 49.3 | 8.9636 | +0.22 (+0.45%) | 1,081,344 |
| 7 Aug 2014 | USD | 49.45 | 49.61 | 48.87 | 49.08 | 8.9236 | -0.51 (-1.03%) | 752,466 |
| 6 Aug 2014 | USD | 49.14 | 49.82 | 48.84 | 49.59 | 9.0164 | -0.52 (-1.04%) | 877,147 |
| 5 Aug 2014 | USD | 50.9 | 50.98 | 49.71 | 50.11 | 9.1109 | -0.76 (-1.49%) | 957,277 |
| 4 Aug 2014 | USD | 51.01 | 51.242 | 50.55 | 50.87 | 9.2491 | -0.11 (-0.22%) | 741,524 |
| 1 Aug 2014 | USD | 49.9 | 51.23 | 49.9 | 50.98 | 9.2691 | +0.96 (+1.92%) | 1,355,654 |
| 31 Jul 2014 | USD | 49.82 | 50.305 | 49.71 | 50.02 | 9.0945 | -0.73 (-1.44%) | 1,286,435 |
| 30 Jul 2014 | USD | 50.82 | 51.165 | 50.54 | 50.75 | 9.2273 | +1.13 (+2.28%) | 1,584,807 |
