| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2013 | USD | 81.79 | 82.07 | 80.33 | 80.58 | 80.58 | -1.23 (-1.50%) | 2,093,800 |
| 10 Dec 2013 | USD | 80.61 | 82.04 | 80.28 | 81.81 | 81.81 | +1.2 (+1.49%) | 2,368,000 |
| 9 Dec 2013 | USD | 79.96 | 80.98 | 79.68 | 80.61 | 80.61 | +0.93 (+1.17%) | 2,777,900 |
| 6 Dec 2013 | USD | 81 | 81.34 | 78.59 | 79.68 | 79.68 | -1.08 (-1.34%) | 2,742,300 |
| 5 Dec 2013 | USD | 80.53 | 81.12 | 80.01 | 80.76 | 80.76 | 0.0 (0.0%) | 1,741,300 |
| 4 Dec 2013 | USD | 80.39 | 80.89 | 79.1 | 80.76 | 80.76 | +0.37 (+0.46%) | 2,735,400 |
| 3 Dec 2013 | USD | 81.43 | 81.87 | 80.1 | 80.39 | 80.39 | -1.37 (-1.68%) | 2,351,600 |
| 2 Dec 2013 | USD | 81.65 | 82.19 | 80.55 | 81.76 | 81.76 | +0.21 (+0.26%) | 1,733,200 |
| 29 Nov 2013 | USD | 82.5 | 82.5 | 81.22 | 81.55 | 81.55 | -0.29 (-0.35%) | 1,130,500 |
| 28 Nov 2013 | USD | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 80.9 | 82.09 | 80.67 | 81.84 | 81.84 | +1.24 (+1.54%) | 2,763,100 |
| 26 Nov 2013 | USD | 80.38 | 80.89 | 79.92 | 80.6 | 80.6 | +0.45 (+0.56%) | 2,232,900 |
| 25 Nov 2013 | USD | 81 | 81.2 | 79.83 | 80.15 | 80.15 | -0.49 (-0.61%) | 2,660,700 |
| 22 Nov 2013 | USD | 80.74 | 81.26 | 80.32 | 80.64 | 80.64 | +0.2 (+0.25%) | 2,410,800 |
| 21 Nov 2013 | USD | 79.37 | 80.66 | 78.97 | 80.44 | 80.44 | +1.35 (+1.71%) | 2,036,100 |
| 20 Nov 2013 | USD | 80.08 | 80.61 | 78.63 | 79.09 | 79.09 | -0.84 (-1.05%) | 3,071,200 |
| 19 Nov 2013 | USD | 81 | 81.5 | 79.78 | 79.93 | 79.93 | -1.02 (-1.26%) | 3,540,500 |
| 18 Nov 2013 | USD | 83 | 83.13 | 80.59 | 80.95 | 80.95 | -1.78 (-2.15%) | 3,172,500 |
| 15 Nov 2013 | USD | 81.85 | 82.75 | 81.22 | 82.73 | 82.73 | +0.87 (+1.06%) | 3,618,600 |
| 14 Nov 2013 | USD | 82.4 | 82.59 | 81.17 | 81.86 | 81.86 | -0.33 (-0.40%) | 3,497,900 |
| 13 Nov 2013 | USD | 81.88 | 82.34 | 81.44 | 82.19 | 82.19 | +0.05 (+0.06%) | 6,688,300 |
| 12 Nov 2013 | USD | 81.15 | 82.73 | 81.15 | 82.14 | 82.14 | +1.04 (+1.28%) | 41,486,700 |
| 11 Nov 2013 | USD | 80.45 | 81.6 | 79.79 | 81.1 | 81.1 | +1.7 (+2.14%) | 6,596,600 |
| 8 Nov 2013 | USD | 77.8 | 79.91 | 77.78 | 79.4 | 79.4 | +1.49 (+1.91%) | 3,858,800 |
| 7 Nov 2013 | USD | 79.52 | 80.16 | 77.59 | 77.91 | 77.91 | -1.58 (-1.99%) | 4,568,600 |
| 6 Nov 2013 | USD | 80.12 | 80.43 | 78.2 | 79.49 | 79.49 | +0.36 (+0.45%) | 4,513,300 |
| 5 Nov 2013 | USD | 76.74 | 80 | 76.7 | 79.13 | 79.13 | +4.35 (+5.82%) | 13,811,700 |
| 4 Nov 2013 | USD | 75.81 | 76.05 | 73.26 | 74.78 | 74.78 | -0.65 (-0.86%) | 8,362,900 |
| 1 Nov 2013 | USD | 77.15 | 77.64 | 75.3 | 75.43 | 75.43 | -1.52 (-1.98%) | 5,777,200 |
| 31 Oct 2013 | USD | 77.01 | 77.27 | 75.84 | 76.95 | 76.95 | -1.03 (-1.32%) | 6,136,000 |
