| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 42.36 | 42.882 | 42.25 | 42.76 | 42.76 | +0.23 (+0.54%) | 75,211 |
| 16 Jun 2014 | USD | 42.72 | 42.85 | 42.03 | 42.53 | 42.53 | -0.14 (-0.33%) | 38,183 |
| 13 Jun 2014 | USD | 43.02 | 43.02 | 42.27 | 42.67 | 42.67 | -0.2 (-0.47%) | 100,340 |
| 12 Jun 2014 | USD | 42.98 | 43.02 | 42.26 | 42.87 | 42.87 | -0.21 (-0.49%) | 57,178 |
| 11 Jun 2014 | USD | 43.51 | 43.919 | 42.74 | 43.08 | 43.08 | -0.51 (-1.17%) | 58,434 |
| 10 Jun 2014 | USD | 44.01 | 44.01 | 43.37 | 43.59 | 43.59 | -0.44 (-1.00%) | 45,437 |
| 9 Jun 2014 | USD | 43.4 | 44.25 | 43.29 | 44.03 | 44.03 | +0.49 (+1.13%) | 64,600 |
| 6 Jun 2014 | USD | 42.81 | 43.69 | 42.5 | 43.54 | 43.54 | +1 (+2.35%) | 113,388 |
| 5 Jun 2014 | USD | 41.41 | 42.8 | 41.19 | 42.54 | 42.54 | +1.15 (+2.78%) | 54,966 |
| 4 Jun 2014 | USD | 41.25 | 41.72 | 40.82 | 41.39 | 41.39 | -0.07 (-0.17%) | 82,566 |
| 3 Jun 2014 | USD | 41.57 | 41.91 | 41.1 | 41.46 | 41.46 | -0.3 (-0.72%) | 77,090 |
| 2 Jun 2014 | USD | 42.01 | 42.2 | 41.5 | 41.76 | 41.76 | -0.41 (-0.97%) | 73,884 |
| 30 May 2014 | USD | 41.93 | 42.41 | 41.56 | 42.17 | 42.17 | +0.37 (+0.89%) | 72,001 |
| 29 May 2014 | USD | 41.61 | 41.89 | 41.2 | 41.8 | 41.8 | +0.44 (+1.06%) | 50,815 |
| 28 May 2014 | USD | 41.63 | 42.24 | 41.19 | 41.36 | 41.36 | -0.46 (-1.10%) | 92,725 |
| 27 May 2014 | USD | 42.43 | 42.81 | 41.29 | 41.82 | 41.82 | -0.36 (-0.85%) | 77,679 |
| 26 May 2014 | USD | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 41.45 | 42.28 | 40.7 | 42.18 | 42.18 | +0.78 (+1.88%) | 93,381 |
| 22 May 2014 | USD | 41.38 | 41.53 | 41.12 | 41.4 | 41.4 | +0.02 (+0.05%) | 62,435 |
| 21 May 2014 | USD | 41.23 | 41.832 | 40.73 | 41.38 | 41.38 | +0.19 (+0.46%) | 87,277 |
| 20 May 2014 | USD | 41.5 | 41.56 | 40.6 | 41.19 | 41.19 | -0.23 (-0.56%) | 110,740 |
| 19 May 2014 | USD | 40.9 | 41.92 | 40.9 | 41.42 | 41.42 | +0.25 (+0.61%) | 42,019 |
| 16 May 2014 | USD | 40.98 | 42.42 | 40.632 | 41.17 | 41.17 | +0.07 (+0.17%) | 56,058 |
| 15 May 2014 | USD | 41.3 | 41.3 | 40.3 | 41.1 | 41.1 | -0.72 (-1.72%) | 130,788 |
| 14 May 2014 | USD | 43.38 | 43.45 | 41.74 | 41.82 | 41.82 | -1.78 (-4.08%) | 147,111 |
| 13 May 2014 | USD | 43.21 | 44.3 | 43.14 | 43.6 | 43.6 | +0.16 (+0.37%) | 176,498 |
| 12 May 2014 | USD | 42.26 | 43.52 | 41.9 | 43.44 | 43.44 | +1.52 (+3.63%) | 127,481 |
| 9 May 2014 | USD | 41.11 | 42.04 | 41.06 | 41.92 | 41.92 | +0.54 (+1.30%) | 71,663 |
| 8 May 2014 | USD | 42.52 | 42.52 | 41.25 | 41.38 | 41.38 | -1.04 (-2.45%) | 85,587 |
| 7 May 2014 | USD | 41.56 | 42.67 | 39.98 | 42.42 | 42.42 | +0.34 (+0.81%) | 151,199 |
