| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | USD | 35.96 | 36.2139 | 35.75 | 36.19 | 36.19 | +0.35 (+0.98%) | 7,819 |
| 4 Jun 2014 | USD | 35.75 | 35.8744 | 35.75 | 35.84 | 35.84 | +0.04 (+0.11%) | 16,528 |
| 3 Jun 2014 | USD | 35.6918 | 35.86 | 35.68 | 35.8 | 35.8 | +0.13 (+0.36%) | 9,776 |
| 2 Jun 2014 | USD | 35.58 | 35.7 | 35.34 | 35.67 | 35.67 | +0.19 (+0.54%) | 16,839 |
| 30 May 2014 | USD | 35.27 | 35.56 | 35.27 | 35.48 | 35.48 | +0.14 (+0.40%) | 19,436 |
| 29 May 2014 | USD | 35.32 | 35.38 | 35.23 | 35.34 | 35.34 | +0.01 (+0.03%) | 11,204 |
| 28 May 2014 | USD | 35.2 | 35.43 | 35.2 | 35.33 | 35.33 | -0.02 (-0.06%) | 106,210 |
| 27 May 2014 | USD | 35.29 | 35.61 | 35.272 | 35.35 | 35.35 | +0.28 (+0.80%) | 424,462 |
| 26 May 2014 | USD | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 34.93 | 35.104 | 34.93 | 35.07 | 35.07 | +0.1 (+0.29%) | 10,798 |
| 22 May 2014 | USD | 34.86 | 34.9701 | 34.86 | 34.97 | 34.97 | +0.15 (+0.43%) | 7,516 |
| 21 May 2014 | USD | 34.7 | 34.914 | 34.7 | 34.82 | 34.82 | +0.32 (+0.93%) | 13,563 |
| 20 May 2014 | USD | 34.76 | 34.76 | 34.3726 | 34.5 | 34.5 | -0.25 (-0.72%) | 27,454 |
| 19 May 2014 | USD | 34.52 | 34.7498 | 34.4701 | 34.7498 | 34.7498 | +0.36 (+1.05%) | 14,085 |
| 16 May 2014 | USD | 34.39 | 34.39 | 34.1312 | 34.39 | 34.39 | -0.07 (-0.20%) | 30,479 |
| 15 May 2014 | USD | 34.68 | 34.68 | 34.0946 | 34.46 | 34.46 | -0.36 (-1.03%) | 111,893 |
| 14 May 2014 | USD | 35.19 | 35.29 | 34.78 | 34.8199 | 34.8199 | -0.55 (-1.56%) | 31,940 |
| 13 May 2014 | USD | 35.49 | 35.547 | 35.35 | 35.37 | 35.37 | -0.13 (-0.37%) | 5,468 |
| 12 May 2014 | USD | 35.14 | 35.5 | 35.11 | 35.5 | 35.5 | +0.52 (+1.49%) | 25,922 |
| 9 May 2014 | USD | 34.91 | 35.03 | 34.7821 | 34.98 | 34.98 | -0.02 (-0.06%) | 185,388 |
| 8 May 2014 | USD | 34.85 | 35.25 | 34.85 | 35 | 35 | +0.05 (+0.14%) | 1,460,133 |
| 7 May 2014 | USD | 34.66 | 34.95 | 34.5 | 34.95 | 34.95 | +0.45 (+1.30%) | 42,052 |
| 6 May 2014 | USD | 34.89 | 34.89 | 34.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 7,399 |
| 5 May 2014 | USD | 35.04 | 35.05 | 34.72 | 35.0001 | 35.0001 | -0.21 (-0.60%) | 9,624 |
| 2 May 2014 | USD | 35.16 | 35.57 | 35.11 | 35.21 | 35.21 | +0.17 (+0.49%) | 33,036 |
| 1 May 2014 | USD | 35.02 | 35.22 | 34.92 | 35.04 | 35.04 | -0.09 (-0.26%) | 73,446 |
| 30 Apr 2014 | USD | 34.98 | 35.24 | 34.95 | 35.13 | 35.13 | +0.07 (+0.20%) | 80,287 |
| 29 Apr 2014 | USD | 34.86 | 35.1 | 34.86 | 35.06 | 35.06 | +0.27 (+0.78%) | 9,866 |
| 28 Apr 2014 | USD | 35.2 | 35.2 | 34.58 | 34.79 | 34.79 | -0.44 (-1.25%) | 47,291 |
| 25 Apr 2014 | USD | 35.57 | 35.57 | 35.22 | 35.23 | 35.23 | -0.41 (-1.15%) | 8,497 |
