| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2013 | USD | 55.99 | 57 | 55.9 | 56.97 | 56.97 | +1.62 (+2.93%) | 32,360 |
| 5 Dec 2013 | USD | 55.44 | 55.84 | 55.23 | 55.35 | 55.35 | -0.13 (-0.23%) | 61,137 |
| 4 Dec 2013 | USD | 54.18 | 55.57 | 54.18 | 55.48 | 55.48 | +1.63 (+3.03%) | 18,757 |
| 3 Dec 2013 | USD | 54.24 | 54.55 | 53.65 | 53.85 | 53.85 | -0.32 (-0.59%) | 646,182 |
| 2 Dec 2013 | USD | 55.17 | 55.73 | 53.67 | 54.17 | 54.17 | -1.1 (-1.99%) | 181,480 |
| 29 Nov 2013 | USD | 54.74 | 55.3 | 54.74 | 55.27 | 55.27 | +1.03 (+1.90%) | 7,427 |
| 28 Nov 2013 | USD | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 53.97 | 54.26 | 53.88 | 54.24 | 54.24 | +0.21 (+0.39%) | 59,172 |
| 26 Nov 2013 | USD | 53.78 | 54.03 | 53.33 | 54.03 | 54.03 | +0.24 (+0.45%) | 56,481 |
| 25 Nov 2013 | USD | 53.99 | 54.32 | 53.77 | 53.79 | 53.79 | +0.09 (+0.17%) | 9,062 |
| 22 Nov 2013 | USD | 52.99 | 53.81 | 52.99 | 53.7 | 53.7 | +0.43 (+0.81%) | 73,536 |
| 21 Nov 2013 | USD | 53.13 | 53.46 | 52.89 | 53.27 | 53.27 | -0.57 (-1.06%) | 110,603 |
| 20 Nov 2013 | USD | 54.55 | 54.55 | 53.68 | 53.84 | 53.84 | -0.95 (-1.73%) | 40,825 |
| 19 Nov 2013 | USD | 55.09 | 55.11 | 54.69 | 54.79 | 54.79 | -0.23 (-0.42%) | 12,152 |
| 18 Nov 2013 | USD | 55.28 | 55.73 | 55.01 | 55.02 | 55.02 | +0.88 (+1.63%) | 41,062 |
| 15 Nov 2013 | USD | 53.89 | 54.42 | 53.89 | 54.14 | 54.14 | +2.24 (+4.32%) | 49,263 |
| 14 Nov 2013 | USD | 52.98 | 53.576 | 51.9 | 51.9 | 51.9 | -0.88 (-1.67%) | 38,268 |
| 13 Nov 2013 | USD | 51.96 | 52.78 | 51.96 | 52.78 | 52.78 | +0.89 (+1.72%) | 25,923 |
| 12 Nov 2013 | USD | 51.92 | 52.44 | 51.641 | 51.89 | 51.89 | -1.26 (-2.37%) | 54,592 |
| 11 Nov 2013 | USD | 52.94 | 53.29 | 52.94 | 53.15 | 53.15 | -0.41 (-0.77%) | 18,629 |
| 8 Nov 2013 | USD | 53.73 | 53.73 | 53.051 | 53.56 | 53.56 | -0.51 (-0.94%) | 70,022 |
| 7 Nov 2013 | USD | 54.83 | 55.13 | 53.98 | 54.07 | 54.07 | -1.13 (-2.05%) | 12,852 |
| 6 Nov 2013 | USD | 55.21 | 55.56 | 55.0514 | 55.2 | 55.2 | -0.42 (-0.76%) | 18,813 |
| 5 Nov 2013 | USD | 55.86 | 56 | 55.62 | 55.62 | 55.62 | -0.98 (-1.73%) | 109,951 |
| 4 Nov 2013 | USD | 56.35 | 56.72 | 56.31 | 56.6 | 56.6 | +0.22 (+0.39%) | 32,884 |
| 1 Nov 2013 | USD | 56.22 | 56.53 | 55.8234 | 56.38 | 56.38 | +0.42 (+0.75%) | 79,971 |
| 31 Oct 2013 | USD | 56.57 | 56.61 | 55.96 | 55.96 | 55.96 | -0.32 (-0.57%) | 339,912 |
| 30 Oct 2013 | USD | 56.57 | 56.57 | 55.71 | 56.28 | 56.28 | +0.26 (+0.46%) | 40,658 |
| 29 Oct 2013 | USD | 55.91 | 56.18 | 55.8 | 56.02 | 56.02 | +1 (+1.82%) | 52,241 |
| 28 Oct 2013 | USD | 55.03 | 55.11 | 54.9101 | 55.02 | 55.02 | -0.6 (-1.08%) | 5,567 |
