| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | USD | 40.79 | 40.8392 | 39.65 | 39.78 | 39.78 | -1.01 (-2.48%) | 58,325 |
| 8 Sep 2014 | USD | 41.25 | 41.27 | 40.57 | 40.79 | 40.79 | -0.61 (-1.47%) | 80,143 |
| 5 Sep 2014 | USD | 41.52 | 41.78 | 41.264 | 41.4 | 41.4 | -0.32 (-0.77%) | 39,115 |
| 4 Sep 2014 | USD | 41.93 | 42.1 | 41.63 | 41.72 | 41.72 | -0.24 (-0.57%) | 53,467 |
| 3 Sep 2014 | USD | 42.29 | 42.39 | 41.755 | 41.96 | 41.96 | -0.27 (-0.64%) | 45,891 |
| 2 Sep 2014 | USD | 42.43 | 42.5199 | 41.834 | 42.23 | 42.23 | +0.05 (+0.12%) | 39,368 |
| 1 Sep 2014 | USD | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 42.23 | 42.4995 | 41.85 | 42.18 | 42.18 | -0.12 (-0.28%) | 35,801 |
| 28 Aug 2014 | USD | 42.44 | 42.85 | 42.22 | 42.3 | 42.3 | -0.44 (-1.03%) | 36,385 |
| 27 Aug 2014 | USD | 42.93 | 43.11 | 42.61 | 42.74 | 42.74 | -0.27 (-0.63%) | 27,879 |
| 26 Aug 2014 | USD | 42.68 | 43.25 | 42.56 | 43.01 | 43.01 | +0.39 (+0.92%) | 82,256 |
| 25 Aug 2014 | USD | 42.58 | 43.25 | 42.09 | 42.62 | 42.62 | +0.38 (+0.90%) | 71,336 |
| 22 Aug 2014 | USD | 42.14 | 42.62 | 41.41 | 42.24 | 42.24 | +0.1 (+0.24%) | 74,992 |
| 21 Aug 2014 | USD | 40.57 | 42.51 | 40.31 | 42.14 | 42.14 | +1.44 (+3.54%) | 78,406 |
| 20 Aug 2014 | USD | 40.96 | 40.96 | 40.26 | 40.7 | 40.7 | -0.36 (-0.88%) | 28,966 |
| 19 Aug 2014 | USD | 40.74 | 41.11 | 40.68 | 41.06 | 41.06 | +0.58 (+1.43%) | 40,341 |
| 18 Aug 2014 | USD | 40.64 | 40.88 | 40.31 | 40.48 | 40.48 | +0.23 (+0.57%) | 68,442 |
| 15 Aug 2014 | USD | 40.85 | 40.85 | 39.97 | 40.25 | 40.25 | -0.24 (-0.59%) | 75,724 |
| 14 Aug 2014 | USD | 40.31 | 40.62 | 40.3 | 40.49 | 40.49 | +0.06 (+0.15%) | 47,430 |
| 13 Aug 2014 | USD | 40.43 | 41.207 | 40.19 | 40.43 | 40.43 | +0.09 (+0.22%) | 40,749 |
| 12 Aug 2014 | USD | 40.08 | 40.66 | 40.04 | 40.34 | 40.34 | -0.05 (-0.12%) | 40,055 |
| 11 Aug 2014 | USD | 40.9 | 41.55 | 40.28 | 40.39 | 40.39 | -0.35 (-0.86%) | 110,883 |
| 8 Aug 2014 | USD | 40.04 | 41.01 | 39.78 | 40.74 | 40.74 | +0.64 (+1.60%) | 77,728 |
| 7 Aug 2014 | USD | 41.03 | 41.34 | 39.96 | 40.1 | 40.1 | -0.82 (-2.00%) | 74,416 |
| 6 Aug 2014 | USD | 39.87 | 41.83 | 39.87 | 40.92 | 40.92 | +1.17 (+2.94%) | 86,553 |
| 5 Aug 2014 | USD | 39.61 | 40.205 | 39.21 | 39.75 | 39.75 | -0.26 (-0.65%) | 35,849 |
| 4 Aug 2014 | USD | 39.67 | 40.16 | 39.13 | 40.01 | 40.01 | +0.52 (+1.32%) | 66,796 |
| 1 Aug 2014 | USD | 40.38 | 40.56 | 39.25 | 39.49 | 39.49 | -0.72 (-1.79%) | 57,874 |
| 31 Jul 2014 | USD | 39.94 | 41.19 | 39.94 | 40.21 | 40.21 | -0.29 (-0.72%) | 99,548 |
| 30 Jul 2014 | USD | 40.39 | 40.92 | 39.784 | 40.5 | 40.5 | +0.54 (+1.35%) | 80,046 |
