| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | USD | 79.35 | 79.57 | 79.112 | 79.43 | 79.43 | +0.1 (+0.13%) | 1,035,119 |
| 26 Dec 2013 | USD | 79.3 | 79.67 | 78.95 | 79.33 | 79.33 | +0.16 (+0.20%) | 1,633,545 |
| 25 Dec 2013 | USD | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 78.21 | 79.27 | 78.09 | 79.17 | 79.17 | +1.09 (+1.40%) | 1,168,055 |
| 23 Dec 2013 | USD | 79 | 79.1 | 77.625 | 78.08 | 78.08 | -0.52 (-0.66%) | 2,684,128 |
| 20 Dec 2013 | USD | 77.95 | 78.71 | 77.68 | 78.6 | 78.6 | +0.64 (+0.82%) | 4,287,907 |
| 19 Dec 2013 | USD | 78.35 | 78.95 | 77.51 | 77.96 | 77.96 | -0.48 (-0.61%) | 3,258,097 |
| 18 Dec 2013 | USD | 78.02 | 78.52 | 76.6 | 78.44 | 78.44 | +0.81 (+1.04%) | 4,491,330 |
| 17 Dec 2013 | USD | 76.71 | 77.82 | 76.64 | 77.63 | 77.63 | +0.63 (+0.82%) | 3,257,820 |
| 16 Dec 2013 | USD | 77.19 | 77.83 | 76.905 | 77 | 77 | +0.81 (+1.06%) | 2,862,210 |
| 13 Dec 2013 | USD | 76.71 | 76.84 | 76 | 76.19 | 76.19 | -0.31 (-0.41%) | 2,228,989 |
| 12 Dec 2013 | USD | 76.5 | 78.26 | 76.03 | 76.5 | 76.5 | +0.95 (+1.26%) | 3,057,921 |
| 11 Dec 2013 | USD | 77.3 | 77.6 | 75.29 | 75.55 | 75.55 | -1.32 (-1.72%) | 2,512,732 |
| 10 Dec 2013 | USD | 76.83 | 77.17 | 76.625 | 76.87 | 76.87 | +0.07 (+0.09%) | 1,897,304 |
| 9 Dec 2013 | USD | 77 | 77.55 | 76.34 | 76.8 | 76.8 | +0.25 (+0.33%) | 3,341,964 |
| 6 Dec 2013 | USD | 76.22 | 76.96 | 75.76 | 76.55 | 76.55 | +1.4 (+1.86%) | 2,320,446 |
| 5 Dec 2013 | USD | 76.2 | 76.36 | 74.51 | 75.15 | 75.15 | -1.41 (-1.84%) | 4,283,409 |
| 4 Dec 2013 | USD | 76.93 | 77.01 | 75.5 | 76.56 | 76.56 | -0.56 (-0.73%) | 4,103,900 |
| 3 Dec 2013 | USD | 77.45 | 78 | 76.76 | 77.12 | 77.12 | -0.73 (-0.94%) | 3,398,455 |
| 2 Dec 2013 | USD | 77.44 | 78.01 | 76.77 | 77.85 | 77.85 | +0.67 (+0.87%) | 2,775,582 |
| 29 Nov 2013 | USD | 77.75 | 78.19 | 77.04 | 77.18 | 77.18 | -0.28 (-0.36%) | 1,780,133 |
| 28 Nov 2013 | USD | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 76.74 | 77.82 | 76.6 | 77.46 | 77.46 | +1.12 (+1.47%) | 2,782,266 |
| 26 Nov 2013 | USD | 76.8 | 77.56 | 76.3 | 76.34 | 76.34 | -0.21 (-0.27%) | 3,745,614 |
| 25 Nov 2013 | USD | 78.42 | 78.52 | 76.26 | 76.55 | 76.55 | -2.74 (-3.46%) | 7,441,613 |
| 22 Nov 2013 | USD | 77.98 | 79.34 | 77.71 | 79.29 | 79.29 | +1.53 (+1.97%) | 2,354,531 |
| 21 Nov 2013 | USD | 77.08 | 78.22 | 77.08 | 77.76 | 77.76 | +0.25 (+0.32%) | 2,569,918 |
| 20 Nov 2013 | USD | 77.63 | 78.115 | 77.02 | 77.51 | 77.51 | -0.14 (-0.18%) | 2,700,468 |
| 19 Nov 2013 | USD | 78.39 | 78.62 | 77.46 | 77.65 | 77.65 | -0.82 (-1.04%) | 2,947,899 |
| 18 Nov 2013 | USD | 78.64 | 79.29 | 78.24 | 78.47 | 78.47 | -0.1 (-0.13%) | 2,095,499 |
