| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | USD | 45.38 | 45.55 | 44.74 | 45.22 | 45.22 | +0.07 (+0.16%) | 715,228 |
| 16 Dec 2013 | USD | 44.97 | 45.6 | 44.36 | 45.15 | 45.15 | +0.18 (+0.40%) | 600,769 |
| 13 Dec 2013 | USD | 45 | 45.26 | 44.35 | 44.97 | 44.97 | -0.1 (-0.22%) | 579,103 |
| 12 Dec 2013 | USD | 43.64 | 45.24 | 43.64 | 45.07 | 45.07 | +1.3 (+2.97%) | 1,052,629 |
| 11 Dec 2013 | USD | 44.15 | 44.27 | 43.47 | 43.77 | 43.77 | +0.04 (+0.09%) | 727,018 |
| 10 Dec 2013 | USD | 43.23 | 44.52 | 43.23 | 43.73 | 43.73 | +0.99 (+2.32%) | 1,564,214 |
| 9 Dec 2013 | USD | 42.1 | 42.97 | 42.02 | 42.74 | 42.74 | +0.71 (+1.69%) | 428,623 |
| 6 Dec 2013 | USD | 41.96 | 42.18 | 41.64 | 42.03 | 42.03 | +0.16 (+0.38%) | 381,780 |
| 5 Dec 2013 | USD | 41.89 | 42.058 | 41.43 | 41.87 | 41.87 | -0.07 (-0.17%) | 419,896 |
| 4 Dec 2013 | USD | 42.3 | 42.31 | 41.79 | 41.94 | 41.94 | -0.41 (-0.97%) | 420,100 |
| 3 Dec 2013 | USD | 42.47 | 42.747 | 42.3 | 42.35 | 42.35 | -0.44 (-1.03%) | 480,048 |
| 2 Dec 2013 | USD | 43.3 | 43.39 | 42.63 | 42.79 | 42.79 | -0.4 (-0.93%) | 397,282 |
| 29 Nov 2013 | USD | 43.24 | 43.5 | 43.04 | 43.19 | 43.19 | +0.2 (+0.47%) | 101,297 |
| 28 Nov 2013 | USD | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 43.11 | 43.48 | 42.76 | 42.99 | 42.99 | -0.01 (-0.02%) | 266,733 |
| 26 Nov 2013 | USD | 42.8 | 43.36 | 42.75 | 43 | 43 | +0.3 (+0.70%) | 423,094 |
| 25 Nov 2013 | USD | 43 | 43.4 | 42.69 | 42.7 | 42.7 | -0.41 (-0.95%) | 446,240 |
| 22 Nov 2013 | USD | 43.19 | 43.45 | 42.95 | 43.11 | 43.11 | -0.14 (-0.32%) | 359,833 |
| 21 Nov 2013 | USD | 42.75 | 43.2601 | 42.2 | 43.25 | 43.25 | +0.37 (+0.86%) | 896,333 |
| 20 Nov 2013 | USD | 42.51 | 43.23 | 42.5 | 42.88 | 42.88 | +0.02 (+0.05%) | 926,417 |
| 19 Nov 2013 | USD | 42.96 | 43.24 | 42.66 | 42.86 | 42.86 | -0.45 (-1.04%) | 687,593 |
| 18 Nov 2013 | USD | 43.64 | 43.64 | 42.69 | 43.31 | 43.31 | -0.67 (-1.52%) | 1,040,505 |
| 15 Nov 2013 | USD | 44 | 44.21 | 43.85 | 43.98 | 43.98 | +0.01 (+0.02%) | 320,100 |
| 14 Nov 2013 | USD | 44.3 | 44.3 | 43.77 | 43.97 | 43.97 | -0.4 (-0.90%) | 354,383 |
| 13 Nov 2013 | USD | 43.93 | 44.42 | 43.55 | 44.37 | 44.37 | +0.23 (+0.52%) | 260,977 |
| 12 Nov 2013 | USD | 44 | 44.38 | 43.2 | 44.14 | 44.14 | +0.16 (+0.36%) | 361,658 |
| 11 Nov 2013 | USD | 44.1 | 44.42 | 43.62 | 43.98 | 43.98 | -0.11 (-0.25%) | 253,749 |
| 8 Nov 2013 | USD | 43.95 | 44.24 | 43.53 | 44.09 | 44.09 | +0.04 (+0.09%) | 338,692 |
| 7 Nov 2013 | USD | 44.01 | 44.19 | 43.8 | 44.05 | 44.05 | +0.05 (+0.11%) | 482,082 |
| 6 Nov 2013 | USD | 44.08 | 44.2699 | 43.59 | 44 | 44 | -0.09 (-0.20%) | 307,309 |
