| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 43.18 | 44 | 42.7025 | 43.94 | 43.94 | +0.46 (+1.06%) | 236,601 |
| 3 Jun 2014 | USD | 43.66 | 43.91 | 42.48 | 43.48 | 43.48 | -0.26 (-0.59%) | 325,259 |
| 2 Jun 2014 | USD | 44.07 | 44.31 | 43.33 | 43.74 | 43.74 | -0.31 (-0.70%) | 495,548 |
| 30 May 2014 | USD | 44.14 | 44.427 | 43.42 | 44.05 | 44.05 | +0.06 (+0.14%) | 325,975 |
| 29 May 2014 | USD | 44.22 | 44.4599 | 43.88 | 43.99 | 43.99 | -0.02 (-0.05%) | 167,356 |
| 28 May 2014 | USD | 44.33 | 44.42 | 43.74 | 44.01 | 44.01 | -0.46 (-1.03%) | 361,498 |
| 27 May 2014 | USD | 44.39 | 44.63 | 43.955 | 44.47 | 44.47 | +0.22 (+0.50%) | 237,896 |
| 26 May 2014 | USD | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 45.01 | 45.01 | 43.5 | 44.25 | 44.25 | +0.16 (+0.36%) | 281,841 |
| 22 May 2014 | USD | 45.2 | 45.43 | 43.815 | 44.09 | 44.09 | -1.12 (-2.48%) | 336,243 |
| 21 May 2014 | USD | 45.63 | 46 | 45.02 | 45.21 | 45.21 | -0.12 (-0.26%) | 320,311 |
| 20 May 2014 | USD | 45.67 | 45.67 | 44.77 | 45.33 | 45.33 | -0.59 (-1.28%) | 230,245 |
| 19 May 2014 | USD | 45.04 | 45.94 | 44.84 | 45.92 | 45.92 | +0.83 (+1.84%) | 232,610 |
| 16 May 2014 | USD | 44.59 | 45.09 | 43.92 | 45.09 | 45.09 | +0.55 (+1.23%) | 214,732 |
| 15 May 2014 | USD | 44.75 | 45.13 | 44.02 | 44.54 | 44.54 | -0.46 (-1.02%) | 215,888 |
| 14 May 2014 | USD | 45.47 | 45.47 | 44.248 | 45 | 45 | -0.52 (-1.14%) | 273,468 |
| 13 May 2014 | USD | 46.27 | 46.4 | 45.4 | 45.52 | 45.52 | -0.69 (-1.49%) | 219,916 |
| 12 May 2014 | USD | 45.06 | 46.5 | 45.06 | 46.21 | 46.21 | +1.21 (+2.69%) | 210,866 |
| 9 May 2014 | USD | 43.46 | 45.08 | 43.33 | 45 | 45 | +1.34 (+3.07%) | 274,233 |
| 8 May 2014 | USD | 44.5 | 45.065 | 43.53 | 43.66 | 43.66 | -1.06 (-2.37%) | 234,175 |
| 7 May 2014 | USD | 44.72 | 44.96 | 43.81 | 44.72 | 44.72 | +0.2 (+0.45%) | 254,614 |
| 6 May 2014 | USD | 45.33 | 45.39 | 44.51 | 44.52 | 44.52 | -1.03 (-2.26%) | 270,142 |
| 5 May 2014 | USD | 45.5 | 45.75 | 44.6701 | 45.55 | 45.55 | -0.46 (-1.00%) | 292,108 |
| 2 May 2014 | USD | 46.06 | 46.7 | 45.6701 | 46.01 | 46.01 | +0.02 (+0.04%) | 341,560 |
| 1 May 2014 | USD | 44.01 | 46.74 | 42.99 | 45.99 | 45.99 | +3.01 (+7.00%) | 867,506 |
| 30 Apr 2014 | USD | 43.03 | 43.33 | 42.13 | 42.98 | 42.98 | -0.03 (-0.07%) | 225,904 |
| 29 Apr 2014 | USD | 42.1 | 43.34 | 42.1 | 43.01 | 43.01 | +1.1 (+2.62%) | 309,167 |
| 28 Apr 2014 | USD | 43.42 | 43.94 | 41.63 | 41.91 | 41.91 | -1.48 (-3.41%) | 434,634 |
| 25 Apr 2014 | USD | 44.29 | 44.85 | 42.97 | 43.39 | 43.39 | -1.3 (-2.91%) | 311,254 |
| 24 Apr 2014 | USD | 45.94 | 46 | 44.275 | 44.69 | 44.69 | -1.08 (-2.36%) | 278,940 |
