| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2014 | USD | 39.92 | 40.22 | 39.75 | 40.03 | 40.03 | -0.03 (-0.07%) | 502,098 |
| 7 Oct 2014 | USD | 40.67 | 40.87 | 40.02 | 40.06 | 40.06 | -1.02 (-2.48%) | 1,585,865 |
| 6 Oct 2014 | USD | 41.73 | 41.73 | 40.88 | 41.08 | 41.08 | -0.63 (-1.51%) | 418,400 |
| 3 Oct 2014 | USD | 42.46 | 42.716 | 41.68 | 41.71 | 41.71 | -0.32 (-0.76%) | 183,921 |
| 2 Oct 2014 | USD | 40.77 | 42.06 | 40.49 | 42.03 | 42.03 | +1.31 (+3.22%) | 319,681 |
| 1 Oct 2014 | USD | 40.86 | 41.09 | 40.64 | 40.72 | 40.72 | -0.05 (-0.12%) | 218,422 |
| 30 Sep 2014 | USD | 41.5 | 41.57 | 40.76 | 40.77 | 40.77 | -0.84 (-2.02%) | 295,529 |
| 29 Sep 2014 | USD | 40.62 | 41.65 | 40.24 | 41.61 | 41.61 | +0.52 (+1.27%) | 170,462 |
| 26 Sep 2014 | USD | 41.07 | 41.4899 | 40.85 | 41.09 | 41.09 | +0.02 (+0.05%) | 102,881 |
| 25 Sep 2014 | USD | 41.53 | 41.91 | 41.07 | 41.07 | 41.07 | -0.66 (-1.58%) | 295,613 |
| 24 Sep 2014 | USD | 41.87 | 42.07 | 41.375 | 41.73 | 41.73 | +0.01 (+0.02%) | 177,422 |
| 23 Sep 2014 | USD | 42.4 | 42.46 | 41.71 | 41.72 | 41.72 | -0.78 (-1.84%) | 322,868 |
| 22 Sep 2014 | USD | 42.7 | 42.8 | 42.28 | 42.5 | 42.5 | -0.41 (-0.96%) | 262,889 |
| 19 Sep 2014 | USD | 42.82 | 43 | 42.35 | 42.91 | 42.91 | +0.18 (+0.42%) | 508,450 |
| 18 Sep 2014 | USD | 42.17 | 42.77 | 41.87 | 42.73 | 42.73 | +0.79 (+1.88%) | 271,406 |
| 17 Sep 2014 | USD | 41.93 | 42.15 | 41.19 | 41.94 | 41.94 | -0.08 (-0.19%) | 275,564 |
| 16 Sep 2014 | USD | 42.24 | 42.24 | 41.48 | 42.02 | 42.02 | -0.4 (-0.94%) | 256,396 |
| 15 Sep 2014 | USD | 42.76 | 42.76 | 42.11 | 42.42 | 42.42 | -0.28 (-0.66%) | 270,557 |
| 12 Sep 2014 | USD | 42.82 | 42.915 | 42.45 | 42.7 | 42.7 | -0.01 (-0.02%) | 237,484 |
| 11 Sep 2014 | USD | 42.49 | 42.74 | 42.485 | 42.71 | 42.71 | -0.11 (-0.26%) | 170,680 |
| 10 Sep 2014 | USD | 42.85 | 42.93 | 42.33 | 42.82 | 42.82 | +0.07 (+0.16%) | 181,474 |
| 9 Sep 2014 | USD | 42.57 | 43.71 | 42.32 | 42.75 | 42.75 | 0.0 (0.0%) | 297,598 |
| 8 Sep 2014 | USD | 42.6 | 43.11 | 42.52 | 42.75 | 42.75 | -0.02 (-0.05%) | 132,223 |
| 5 Sep 2014 | USD | 42.6 | 42.95 | 42.49 | 42.77 | 42.77 | +0.14 (+0.33%) | 176,177 |
| 4 Sep 2014 | USD | 42.72 | 43.1 | 42.52 | 42.63 | 42.63 | +0.06 (+0.14%) | 124,487 |
| 3 Sep 2014 | USD | 43.59 | 43.59 | 42.36 | 42.57 | 42.57 | -0.68 (-1.57%) | 284,209 |
| 2 Sep 2014 | USD | 43.17 | 43.56 | 42.97 | 43.25 | 43.25 | +0.01 (+0.02%) | 244,418 |
| 1 Sep 2014 | USD | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 42.31 | 43.39 | 42.3 | 43.24 | 43.24 | +0.93 (+2.20%) | 265,878 |
| 28 Aug 2014 | USD | 42.45 | 42.9 | 42.17 | 42.31 | 42.31 | -0.39 (-0.91%) | 186,151 |
