| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | USD | 41.99 | 42.86 | 41.99 | 42.75 | 42.75 | +0.78 (+1.86%) | 1,225,621 |
| 19 Dec 2013 | USD | 42.08 | 42.25 | 41.79 | 41.97 | 41.97 | -0.29 (-0.69%) | 481,451 |
| 18 Dec 2013 | USD | 42.45 | 42.71 | 41.72 | 42.26 | 42.26 | -0.06 (-0.14%) | 572,648 |
| 17 Dec 2013 | USD | 42.51 | 43.2 | 41.8 | 42.32 | 42.32 | +0.19 (+0.45%) | 517,462 |
| 16 Dec 2013 | USD | 42.32 | 42.9 | 41.73 | 42.13 | 42.13 | -0.17 (-0.40%) | 493,189 |
| 13 Dec 2013 | USD | 42.61 | 42.736 | 41.58 | 42.3 | 42.3 | -0.14 (-0.33%) | 298,784 |
| 12 Dec 2013 | USD | 43.02 | 43.12 | 42.28 | 42.44 | 42.44 | -0.84 (-1.94%) | 408,291 |
| 11 Dec 2013 | USD | 44.76 | 44.78 | 42.86 | 43.28 | 43.28 | -1.53 (-3.41%) | 528,974 |
| 10 Dec 2013 | USD | 45.4 | 45.55 | 44.71 | 44.81 | 44.81 | -0.77 (-1.69%) | 480,474 |
| 9 Dec 2013 | USD | 45.53 | 46 | 45.53 | 45.58 | 45.58 | -0.04 (-0.09%) | 328,381 |
| 6 Dec 2013 | USD | 45.78 | 46.08 | 45.43 | 45.62 | 45.62 | +0.27 (+0.60%) | 439,213 |
| 5 Dec 2013 | USD | 44.82 | 45.63 | 44.71 | 45.35 | 45.35 | +0.37 (+0.82%) | 416,172 |
| 4 Dec 2013 | USD | 45.83 | 46.03 | 44.78 | 44.98 | 44.98 | -0.85 (-1.85%) | 348,590 |
| 3 Dec 2013 | USD | 45.94 | 46.65 | 45.58 | 45.83 | 45.83 | -0.19 (-0.41%) | 481,687 |
| 2 Dec 2013 | USD | 45.38 | 46.1 | 45.15 | 46.02 | 46.02 | +0.77 (+1.70%) | 353,510 |
| 29 Nov 2013 | USD | 45.95 | 46.46 | 45.13 | 45.25 | 45.25 | -0.79 (-1.72%) | 126,194 |
| 28 Nov 2013 | USD | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 45.52 | 46.41 | 45.52 | 46.04 | 46.04 | +0.78 (+1.72%) | 370,087 |
| 26 Nov 2013 | USD | 45.1 | 45.43 | 44.38 | 45.26 | 45.26 | +0.38 (+0.85%) | 308,799 |
| 25 Nov 2013 | USD | 46.14 | 46.46 | 44.67 | 44.88 | 44.88 | -1.43 (-3.09%) | 606,738 |
| 22 Nov 2013 | USD | 45.23 | 46.91 | 45.23 | 46.31 | 46.31 | +0.94 (+2.07%) | 662,924 |
| 21 Nov 2013 | USD | 44.23 | 45.48 | 44.04 | 45.37 | 45.37 | +1.11 (+2.51%) | 327,871 |
| 20 Nov 2013 | USD | 44 | 44.99 | 44 | 44.26 | 44.26 | +0.26 (+0.59%) | 342,230 |
| 19 Nov 2013 | USD | 43.99 | 44.56 | 43.73 | 44 | 44 | +0.08 (+0.18%) | 555,880 |
| 18 Nov 2013 | USD | 43.81 | 44.31 | 43.5 | 43.92 | 43.92 | +0.32 (+0.73%) | 493,479 |
| 15 Nov 2013 | USD | 43.15 | 43.78 | 42.82 | 43.6 | 43.6 | +0.62 (+1.44%) | 420,954 |
| 14 Nov 2013 | USD | 42.75 | 43.15 | 42.32 | 42.98 | 42.98 | +0.27 (+0.63%) | 327,063 |
| 13 Nov 2013 | USD | 42.51 | 42.81 | 42.09 | 42.71 | 42.71 | -0.05 (-0.12%) | 284,183 |
| 12 Nov 2013 | USD | 42.21 | 42.97 | 42.21 | 42.76 | 42.76 | +0.47 (+1.11%) | 398,402 |
| 11 Nov 2013 | USD | 42.15 | 42.73 | 41.8 | 42.29 | 42.29 | +0.23 (+0.55%) | 347,272 |
