| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | USD | 41.99 | 42.2 | 40.7 | 41.58 | 41.58 | -0.66 (-1.56%) | 105,400 |
| 9 Jun 2014 | USD | 42.69 | 42.88 | 41.71 | 42.24 | 42.24 | -0.59 (-1.38%) | 100,268 |
| 6 Jun 2014 | USD | 43 | 43.55 | 42.64 | 42.83 | 42.83 | +0.04 (+0.09%) | 84,380 |
| 5 Jun 2014 | USD | 42.17 | 43.22 | 41.73 | 42.79 | 42.79 | +0.7 (+1.66%) | 60,493 |
| 4 Jun 2014 | USD | 41 | 42.27 | 40.76 | 42.09 | 42.09 | +1.07 (+2.61%) | 70,876 |
| 3 Jun 2014 | USD | 41.81 | 41.87 | 40.83 | 41.02 | 41.02 | -1.04 (-2.47%) | 321,009 |
| 2 Jun 2014 | USD | 43.8 | 43.93 | 41.89 | 42.06 | 42.06 | -1.59 (-3.64%) | 96,774 |
| 30 May 2014 | USD | 43.7 | 44.62 | 43.55 | 43.65 | 43.65 | -0.19 (-0.43%) | 173,982 |
| 29 May 2014 | USD | 44 | 44.455 | 43.31 | 43.84 | 43.84 | +0.1 (+0.23%) | 96,085 |
| 28 May 2014 | USD | 44.2 | 44.24 | 43.27 | 43.74 | 43.74 | -0.49 (-1.11%) | 77,148 |
| 27 May 2014 | USD | 44.34 | 44.34 | 43.39 | 44.23 | 44.23 | +0.19 (+0.43%) | 110,153 |
| 26 May 2014 | USD | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 43.99 | 44.36 | 43.71 | 44.04 | 44.04 | +0.1 (+0.23%) | 77,401 |
| 22 May 2014 | USD | 43.62 | 44.02 | 43.15 | 43.94 | 43.94 | +0.47 (+1.08%) | 72,588 |
| 21 May 2014 | USD | 43.07 | 44.1 | 42.71 | 43.47 | 43.47 | +0.51 (+1.19%) | 94,094 |
| 20 May 2014 | USD | 44.28 | 44.88 | 42.75 | 42.96 | 42.96 | -1.55 (-3.48%) | 126,542 |
| 19 May 2014 | USD | 43.18 | 44.62 | 42.8 | 44.51 | 44.51 | +1.06 (+2.44%) | 129,475 |
| 16 May 2014 | USD | 42.39 | 43.54 | 41.89 | 43.45 | 43.45 | +1.06 (+2.50%) | 144,180 |
| 15 May 2014 | USD | 41.22 | 42.46 | 40.53 | 42.39 | 42.39 | +1.06 (+2.56%) | 143,011 |
| 14 May 2014 | USD | 42 | 42.01 | 41.19 | 41.33 | 41.33 | -0.68 (-1.62%) | 122,160 |
| 13 May 2014 | USD | 42.47 | 42.82 | 42 | 42.01 | 42.01 | -0.59 (-1.38%) | 107,568 |
| 12 May 2014 | USD | 42.02 | 42.87 | 41.92 | 42.6 | 42.6 | +0.68 (+1.62%) | 94,779 |
| 9 May 2014 | USD | 41.34 | 41.98 | 41.21 | 41.92 | 41.92 | +0.47 (+1.13%) | 105,130 |
| 8 May 2014 | USD | 41.21 | 41.7 | 41.11 | 41.45 | 41.45 | +0.33 (+0.80%) | 195,721 |
| 7 May 2014 | USD | 40.61 | 41.17 | 40.11 | 41.12 | 41.12 | +0.62 (+1.53%) | 184,326 |
| 6 May 2014 | USD | 40.42 | 40.77 | 39.952 | 40.5 | 40.5 | +0.08 (+0.20%) | 185,692 |
| 5 May 2014 | USD | 40.1 | 40.625 | 39.66 | 40.42 | 40.42 | -0.15 (-0.37%) | 128,716 |
| 2 May 2014 | USD | 40.25 | 41 | 39.96 | 40.57 | 40.57 | +0.31 (+0.77%) | 132,877 |
| 1 May 2014 | USD | 40.24 | 40.46 | 39.78 | 40.26 | 40.26 | -0.24 (-0.59%) | 190,922 |
| 30 Apr 2014 | USD | 40.32 | 41.08 | 40.08 | 40.5 | 40.5 | -0.17 (-0.42%) | 129,242 |
