| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | USD | 43.81 | 44 | 43.2 | 43.4 | 43.4 | -0.47 (-1.07%) | 149,243 |
| 16 Dec 2013 | USD | 43.48 | 44.38 | 43.4 | 43.87 | 43.87 | +0.43 (+0.99%) | 228,507 |
| 13 Dec 2013 | USD | 43.14 | 43.93 | 43.031 | 43.44 | 43.44 | +0.37 (+0.86%) | 203,133 |
| 12 Dec 2013 | USD | 43.13 | 43.29 | 42.16 | 43.07 | 43.07 | -0.25 (-0.58%) | 342,117 |
| 11 Dec 2013 | USD | 43.94 | 43.94 | 43.12 | 43.32 | 43.32 | -0.66 (-1.50%) | 227,224 |
| 10 Dec 2013 | USD | 43.8 | 45.01 | 43.8 | 43.98 | 43.98 | +0.07 (+0.16%) | 228,983 |
| 9 Dec 2013 | USD | 44.89 | 44.94 | 42.72 | 43.91 | 43.91 | -0.5 (-1.13%) | 541,031 |
| 6 Dec 2013 | USD | 44.72 | 45.2 | 44.08 | 44.41 | 44.41 | +0.19 (+0.43%) | 283,364 |
| 5 Dec 2013 | USD | 43.95 | 44.51 | 43.95 | 44.22 | 44.22 | +0.22 (+0.50%) | 332,413 |
| 4 Dec 2013 | USD | 44.51 | 44.685 | 43.4801 | 44 | 44 | -0.46 (-1.03%) | 373,093 |
| 3 Dec 2013 | USD | 45.01 | 45.3 | 44.32 | 44.46 | 44.46 | -0.57 (-1.27%) | 315,123 |
| 2 Dec 2013 | USD | 45.66 | 46.33 | 44.8101 | 45.03 | 45.03 | -0.51 (-1.12%) | 310,962 |
| 29 Nov 2013 | USD | 45.13 | 45.73 | 44.95 | 45.54 | 45.54 | +0.69 (+1.54%) | 221,305 |
| 28 Nov 2013 | USD | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 44.88 | 45.15 | 44.37 | 44.85 | 44.85 | +0.13 (+0.29%) | 218,027 |
| 26 Nov 2013 | USD | 44.62 | 44.98 | 44.17 | 44.72 | 44.72 | +0.02 (+0.04%) | 227,821 |
| 25 Nov 2013 | USD | 44.72 | 45.83 | 44.49 | 44.7 | 44.7 | -0.06 (-0.13%) | 296,844 |
| 22 Nov 2013 | USD | 45.03 | 45.23 | 44.2 | 44.76 | 44.76 | -0.13 (-0.29%) | 147,449 |
| 21 Nov 2013 | USD | 44.39 | 45.5 | 44 | 44.89 | 44.89 | +0.74 (+1.68%) | 385,735 |
| 20 Nov 2013 | USD | 45.12 | 45.28 | 44.13 | 44.15 | 44.15 | -0.67 (-1.49%) | 476,677 |
| 19 Nov 2013 | USD | 44.96 | 45.64 | 44.36 | 44.82 | 44.82 | -0.25 (-0.55%) | 446,341 |
| 18 Nov 2013 | USD | 46.64 | 47.02 | 44.59 | 45.07 | 45.07 | -1.53 (-3.28%) | 370,711 |
| 15 Nov 2013 | USD | 45.83 | 47.1 | 45.5401 | 46.6 | 46.6 | +0.71 (+1.55%) | 791,784 |
| 14 Nov 2013 | USD | 47.3 | 47.46 | 45.57 | 45.89 | 45.89 | -1.36 (-2.88%) | 365,754 |
| 13 Nov 2013 | USD | 46.43 | 47.5702 | 46.15 | 47.25 | 47.25 | +0.68 (+1.46%) | 208,212 |
| 12 Nov 2013 | USD | 46.59 | 46.7699 | 46.11 | 46.57 | 46.57 | -0.04 (-0.09%) | 251,908 |
| 11 Nov 2013 | USD | 47.17 | 47.7199 | 46.56 | 46.61 | 46.61 | -0.78 (-1.65%) | 283,209 |
| 8 Nov 2013 | USD | 46.28 | 47.75 | 46.21 | 47.39 | 47.39 | +1.08 (+2.33%) | 215,823 |
| 7 Nov 2013 | USD | 47.8 | 47.97 | 46.21 | 46.31 | 46.31 | -1.29 (-2.71%) | 335,109 |
| 6 Nov 2013 | USD | 47.51 | 47.74 | 46.88 | 47.6 | 47.6 | +0.59 (+1.26%) | 418,534 |
