| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2014 | USD | 45.74 | 46.32 | 45.74 | 46.29 | 46.29 | +0.9 (+1.98%) | 1,744,829 |
| 5 Feb 2014 | USD | 45.4 | 45.62 | 45.08 | 45.39 | 45.39 | -0.08 (-0.18%) | 1,129,333 |
| 4 Feb 2014 | USD | 45.2 | 45.76 | 45.2 | 45.47 | 45.47 | +0.81 (+1.81%) | 1,845,840 |
| 3 Feb 2014 | USD | 45.46 | 45.5 | 44.6 | 44.66 | 44.66 | -1.17 (-2.55%) | 1,645,201 |
| 31 Jan 2014 | USD | 45.34 | 45.96 | 45.17 | 45.83 | 45.83 | +0.03 (+0.07%) | 849,888 |
| 30 Jan 2014 | USD | 46.05 | 46.09 | 45.6702 | 45.8 | 45.8 | +0.41 (+0.90%) | 777,899 |
| 29 Jan 2014 | USD | 45.52 | 45.87 | 45.22 | 45.39 | 45.39 | -0.66 (-1.43%) | 1,656,841 |
| 28 Jan 2014 | USD | 46.07 | 46.18 | 45.88 | 46.05 | 46.05 | +0.45 (+0.99%) | 1,060,115 |
| 27 Jan 2014 | USD | 45.89 | 46.05 | 45.32 | 45.6 | 45.6 | -0.28 (-0.61%) | 3,139,983 |
| 24 Jan 2014 | USD | 46.69 | 46.69 | 45.86 | 45.88 | 45.88 | -1.26 (-2.67%) | 2,377,527 |
| 23 Jan 2014 | USD | 47.84 | 47.84 | 46.8765 | 47.14 | 47.14 | -1.12 (-2.32%) | 2,232,450 |
| 22 Jan 2014 | USD | 48.01 | 48.265 | 47.88 | 48.26 | 48.26 | +0.55 (+1.15%) | 1,588,945 |
| 21 Jan 2014 | USD | 48.03 | 48.03 | 47.482 | 47.71 | 47.71 | -0.08 (-0.17%) | 687,359 |
| 20 Jan 2014 | USD | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 47.95 | 47.96 | 47.69 | 47.79 | 47.79 | -0.21 (-0.44%) | 620,278 |
| 16 Jan 2014 | USD | 48.15 | 48.25 | 47.87 | 48 | 48 | -0.22 (-0.46%) | 509,247 |
| 15 Jan 2014 | USD | 48.23 | 48.29 | 48.09 | 48.22 | 48.22 | -0.01 (-0.02%) | 835,437 |
| 14 Jan 2014 | USD | 48 | 48.3 | 47.8 | 48.23 | 48.23 | +0.48 (+1.01%) | 1,182,504 |
| 13 Jan 2014 | USD | 48.37 | 48.37 | 47.608 | 47.75 | 47.75 | -0.47 (-0.97%) | 915,530 |
| 10 Jan 2014 | USD | 47.83 | 48.3561 | 47.73 | 48.22 | 48.22 | +0.71 (+1.49%) | 979,680 |
| 9 Jan 2014 | USD | 47.68 | 47.69 | 47.15 | 47.51 | 47.51 | -0.2 (-0.42%) | 1,549,859 |
| 8 Jan 2014 | USD | 47.91 | 47.961 | 47.5901 | 47.71 | 47.71 | -0.13 (-0.27%) | 761,956 |
| 7 Jan 2014 | USD | 47.92 | 48 | 47.72 | 47.84 | 47.84 | +0.26 (+0.55%) | 790,787 |
| 6 Jan 2014 | USD | 48.02 | 48.02 | 47.58 | 47.58 | 47.58 | -0.45 (-0.94%) | 1,066,603 |
| 3 Jan 2014 | USD | 48.36 | 48.36 | 47.8381 | 48.03 | 48.03 | -0.04 (-0.08%) | 946,644 |
| 2 Jan 2014 | USD | 48.94 | 48.94 | 48.02 | 48.07 | 48.07 | -1.74 (-3.49%) | 1,047,202 |
| 1 Jan 2014 | USD | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 49.55 | 49.83 | 49.45 | 49.81 | 49.81 | +0.41 (+0.83%) | 837,317 |
| 30 Dec 2013 | USD | 49.27 | 49.48 | 49.25 | 49.4 | 49.4 | +0.12 (+0.24%) | 4,358,325 |
| 27 Dec 2013 | USD | 49.02 | 49.28 | 48.97 | 49.28 | 49.28 | +0.72 (+1.48%) | 343,592 |
