| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | USD | 79.92 | 81.11 | 79.57 | 80.83 | 80.83 | +1.71 (+2.16%) | 3,619,455 |
| 6 Feb 2014 | USD | 78 | 79.25 | 77.562 | 79.12 | 79.12 | +1.51 (+1.95%) | 2,807,814 |
| 5 Feb 2014 | USD | 77.37 | 77.95 | 76.32 | 77.61 | 77.61 | -0.43 (-0.55%) | 4,798,821 |
| 4 Feb 2014 | USD | 77.59 | 78.84 | 77.17 | 78.04 | 78.04 | +0.83 (+1.07%) | 3,660,193 |
| 3 Feb 2014 | USD | 78.99 | 79.41 | 76.73 | 77.21 | 77.21 | -1.55 (-1.97%) | 4,804,753 |
| 31 Jan 2014 | USD | 79 | 80.82 | 77.5 | 78.76 | 78.76 | +0.7 (+0.90%) | 5,929,433 |
| 30 Jan 2014 | USD | 77.39 | 78.9272 | 76.65 | 78.06 | 78.06 | +1.4 (+1.83%) | 4,588,120 |
| 29 Jan 2014 | USD | 76.72 | 78.03 | 75.6 | 76.66 | 76.66 | -0.03 (-0.04%) | 4,430,086 |
| 28 Jan 2014 | USD | 75.96 | 77.49 | 75.76 | 76.69 | 76.69 | +0.95 (+1.25%) | 2,963,028 |
| 27 Jan 2014 | USD | 75.92 | 76.65 | 74.37 | 75.74 | 75.74 | -0.18 (-0.24%) | 5,521,287 |
| 24 Jan 2014 | USD | 77.16 | 77.77 | 75.86 | 75.92 | 75.92 | -1.84 (-2.37%) | 5,922,059 |
| 23 Jan 2014 | USD | 80.19 | 80.19 | 76.49 | 77.76 | 77.76 | -2.46 (-3.07%) | 10,505,060 |
| 22 Jan 2014 | USD | 81.21 | 81.43 | 78.91 | 80.22 | 80.22 | -0.73 (-0.90%) | 5,102,642 |
| 21 Jan 2014 | USD | 82.13 | 82.61 | 80.6901 | 80.95 | 80.95 | -0.45 (-0.55%) | 2,860,610 |
| 20 Jan 2014 | USD | 81.4 | 81.4 | 81.4 | 81.4 | 81.4 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 82.03 | 82.095 | 80.9 | 81.4 | 81.4 | -0.82 (-1.00%) | 2,524,208 |
| 16 Jan 2014 | USD | 82.42 | 82.97 | 81.91 | 82.22 | 82.22 | -0.53 (-0.64%) | 2,351,978 |
| 15 Jan 2014 | USD | 82.02 | 82.81 | 81.76 | 82.75 | 82.75 | +0.94 (+1.15%) | 2,787,352 |
| 14 Jan 2014 | USD | 80.17 | 82.18 | 80.05 | 81.81 | 81.81 | +1.99 (+2.49%) | 3,533,563 |
| 13 Jan 2014 | USD | 80.42 | 80.6 | 79.63 | 79.82 | 79.82 | -0.53 (-0.66%) | 3,222,122 |
| 10 Jan 2014 | USD | 80.65 | 81.62 | 80.02 | 80.35 | 80.35 | -0.13 (-0.16%) | 2,350,422 |
| 9 Jan 2014 | USD | 79.81 | 80.82 | 79.7809 | 80.48 | 80.48 | +0.75 (+0.94%) | 3,499,584 |
| 8 Jan 2014 | USD | 80.37 | 80.42 | 78.5201 | 79.73 | 79.73 | +0.79 (+1.00%) | 3,419,199 |
| 7 Jan 2014 | USD | 78.16 | 79.25 | 77.9 | 78.94 | 78.94 | +0.97 (+1.24%) | 2,732,859 |
| 6 Jan 2014 | USD | 79.06 | 79.06 | 77.71 | 77.97 | 77.97 | -0.74 (-0.94%) | 3,119,456 |
| 3 Jan 2014 | USD | 78.95 | 79.13 | 78.33 | 78.71 | 78.71 | -0.07 (-0.09%) | 1,528,547 |
| 2 Jan 2014 | USD | 80.05 | 80.2099 | 77.9 | 78.78 | 78.78 | -1.5 (-1.87%) | 4,922,706 |
| 1 Jan 2014 | USD | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 79.65 | 80.33 | 79.32 | 80.28 | 80.28 | +0.83 (+1.04%) | 1,618,622 |
| 30 Dec 2013 | USD | 79.59 | 79.7699 | 78.86 | 79.45 | 79.45 | +0.02 (+0.03%) | 3,309,665 |
