| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 50.46 | 50.57 | 49.53 | 50.48 | 50.48 | +0.08 (+0.16%) | 101,076 |
| 5 Jun 2014 | USD | 48.72 | 51.44 | 48.57 | 50.4 | 50.4 | +2.36 (+4.91%) | 118,143 |
| 4 Jun 2014 | USD | 49.12 | 49.49 | 47.65 | 48.04 | 48.04 | -0.5 (-1.03%) | 58,402 |
| 3 Jun 2014 | USD | 46.64 | 49.19 | 46.5 | 48.54 | 48.54 | +2.09 (+4.50%) | 120,437 |
| 2 Jun 2014 | USD | 46.94 | 46.96 | 46.28 | 46.45 | 46.45 | -0.3 (-0.64%) | 57,881 |
| 30 May 2014 | USD | 46.39 | 47 | 46.01 | 46.75 | 46.75 | +0.38 (+0.82%) | 80,124 |
| 29 May 2014 | USD | 46.94 | 47.09 | 46.01 | 46.37 | 46.37 | -0.34 (-0.73%) | 23,359 |
| 28 May 2014 | USD | 46.89 | 47.15 | 46.28 | 46.71 | 46.71 | -0.13 (-0.28%) | 21,810 |
| 27 May 2014 | USD | 47.22 | 47.3 | 46.76 | 46.84 | 46.84 | -0.11 (-0.23%) | 17,305 |
| 26 May 2014 | USD | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 46.21 | 48.33 | 46.21 | 46.95 | 46.95 | +0.11 (+0.23%) | 33,049 |
| 22 May 2014 | USD | 47.3 | 47.38 | 45.603 | 46.84 | 46.84 | -0.58 (-1.22%) | 122,603 |
| 21 May 2014 | USD | 47.945 | 48 | 47.4 | 47.42 | 47.42 | -0.26 (-0.55%) | 22,416 |
| 20 May 2014 | USD | 47.66 | 48.24 | 47.12 | 47.68 | 47.68 | -0.32 (-0.67%) | 40,428 |
| 19 May 2014 | USD | 48.2 | 48.7 | 47.39 | 48 | 48 | +0.01 (+0.02%) | 59,658 |
| 16 May 2014 | USD | 48.85 | 50.4 | 47.6 | 47.99 | 47.99 | -0.24 (-0.50%) | 110,699 |
| 15 May 2014 | USD | 48.25 | 48.42 | 47.23 | 48.23 | 48.23 | -0.09 (-0.19%) | 71,068 |
| 14 May 2014 | USD | 48.77 | 48.89 | 47.964 | 48.32 | 48.32 | -0.08 (-0.17%) | 46,444 |
| 13 May 2014 | USD | 49.27 | 49.27 | 47.95 | 48.4 | 48.4 | -0.75 (-1.53%) | 39,292 |
| 12 May 2014 | USD | 48.27 | 50.47 | 48.22 | 49.15 | 49.15 | -0.04 (-0.08%) | 76,410 |
| 9 May 2014 | USD | 48.63 | 49.81 | 48.63 | 49.19 | 49.19 | +0.24 (+0.49%) | 52,453 |
| 8 May 2014 | USD | 48.65 | 49.21 | 48.03 | 48.95 | 48.95 | +0.11 (+0.23%) | 39,160 |
| 7 May 2014 | USD | 48.35 | 48.91 | 48.35 | 48.84 | 48.84 | +0.33 (+0.68%) | 41,476 |
| 6 May 2014 | USD | 48.93 | 48.93 | 47.9723 | 48.51 | 48.51 | -0.3 (-0.61%) | 47,968 |
| 5 May 2014 | USD | 49.18 | 49.18 | 47.93 | 48.81 | 48.81 | -0.72 (-1.45%) | 44,756 |
| 2 May 2014 | USD | 46.72 | 49.72 | 45.915 | 49.53 | 49.53 | +2.74 (+5.86%) | 136,783 |
| 1 May 2014 | USD | 48.9 | 49.65 | 44.86 | 46.79 | 46.79 | -2.42 (-4.92%) | 145,861 |
| 30 Apr 2014 | USD | 50 | 50.49 | 49.1 | 49.21 | 49.21 | -1.1 (-2.19%) | 71,372 |
| 29 Apr 2014 | USD | 53.63 | 54.14 | 49.79 | 50.31 | 50.31 | -2.91 (-5.47%) | 83,812 |
| 28 Apr 2014 | USD | 55.84 | 55.84 | 53 | 53.22 | 53.22 | -2.79 (-4.98%) | 35,115 |
