| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 75.46 | 76.91 | 74.85 | 75.34 | 75.34 | +0.12 (+0.16%) | 1,078,756 |
| 5 Jun 2014 | USD | 77.76 | 77.89 | 72.333 | 75.22 | 75.22 | -1.91 (-2.48%) | 3,529,140 |
| 4 Jun 2014 | USD | 77.19 | 78.25 | 76.65 | 77.13 | 77.13 | -0.4 (-0.52%) | 1,837,551 |
| 3 Jun 2014 | USD | 78.26 | 78.5 | 76.94 | 77.53 | 77.53 | -1.11 (-1.41%) | 830,879 |
| 2 Jun 2014 | USD | 77.62 | 79.25 | 76.91 | 78.64 | 78.64 | +0.88 (+1.13%) | 1,361,624 |
| 30 May 2014 | USD | 77.07 | 78.24 | 76.4 | 77.76 | 77.76 | +0.23 (+0.30%) | 1,566,962 |
| 29 May 2014 | USD | 77.83 | 78.14 | 76.66 | 77.53 | 77.53 | +0.01 (+0.01%) | 728,619 |
| 28 May 2014 | USD | 77.51 | 78.5 | 76.89 | 77.52 | 77.52 | -0.47 (-0.60%) | 857,147 |
| 27 May 2014 | USD | 79.18 | 80.63 | 77.18 | 77.99 | 77.99 | -1.19 (-1.50%) | 923,373 |
| 26 May 2014 | USD | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 78.93 | 79.5 | 77.6 | 79.18 | 79.18 | +0.5 (+0.64%) | 1,018,335 |
| 22 May 2014 | USD | 80.38 | 81.555 | 78.35 | 78.68 | 78.68 | -1.69 (-2.10%) | 989,531 |
| 21 May 2014 | USD | 82.36 | 83 | 78.79 | 80.37 | 80.37 | -2.33 (-2.82%) | 2,076,021 |
| 20 May 2014 | USD | 81 | 83.025 | 80.68 | 82.7 | 82.7 | +1.25 (+1.53%) | 1,963,794 |
| 19 May 2014 | USD | 80.22 | 81.86 | 78.28 | 81.45 | 81.45 | +2.59 (+3.28%) | 2,314,382 |
| 16 May 2014 | USD | 76.58 | 79.6 | 76.42 | 78.86 | 78.86 | +2.6 (+3.41%) | 2,611,886 |
| 15 May 2014 | USD | 73.17 | 76.42 | 72.87 | 76.26 | 76.26 | +3 (+4.10%) | 1,564,022 |
| 14 May 2014 | USD | 73.5 | 74.2 | 72.41 | 73.26 | 73.26 | +0.08 (+0.11%) | 1,084,235 |
| 13 May 2014 | USD | 73.89 | 74.84 | 71.79 | 73.18 | 73.18 | -0.21 (-0.29%) | 2,128,693 |
| 12 May 2014 | USD | 73.57 | 74.35 | 72.37 | 73.39 | 73.39 | +0.29 (+0.40%) | 1,020,817 |
| 9 May 2014 | USD | 74.69 | 75.27 | 71.83 | 73.1 | 73.1 | -2 (-2.66%) | 2,349,589 |
| 8 May 2014 | USD | 76.77 | 77.91 | 75.05 | 75.1 | 75.1 | +0.68 (+0.91%) | 3,347,546 |
| 7 May 2014 | USD | 74 | 74.71 | 72.03 | 74.42 | 74.42 | +1.18 (+1.61%) | 2,397,649 |
| 6 May 2014 | USD | 72.71 | 74.24 | 72.31 | 73.24 | 73.24 | +0.27 (+0.37%) | 1,818,453 |
| 5 May 2014 | USD | 72.27 | 73.4 | 70.99 | 72.97 | 72.97 | -0.87 (-1.18%) | 1,351,344 |
| 2 May 2014 | USD | 70.59 | 75.12 | 69.89 | 73.84 | 73.84 | +3.25 (+4.60%) | 3,490,085 |
| 1 May 2014 | USD | 71.56 | 72.2 | 70.1 | 70.59 | 70.59 | -0.64 (-0.90%) | 1,964,389 |
| 30 Apr 2014 | USD | 69.47 | 71.81 | 69.23 | 71.23 | 71.23 | +2.63 (+3.83%) | 1,635,869 |
| 29 Apr 2014 | USD | 69 | 70.61 | 67.57 | 68.6 | 68.6 | -0.48 (-0.69%) | 1,493,650 |
| 28 Apr 2014 | USD | 67.945 | 72.43 | 67.39 | 69.08 | 69.08 | +2.09 (+3.12%) | 4,261,358 |
