| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | USD | 3,719.173 | 3,735.973 | 3,715.455 | 3,730.071 | 3,730.071 | -2.89 (-0.08%) | 127,702,778 |
| 2 Jun 2014 | USD | 3,740.712 | 3,740.712 | 3,707.889 | 3,732.961 | 3,732.961 | -3.86 (-0.10%) | 129,366,207 |
| 30 May 2014 | USD | 3,738.711 | 3,741.571 | 3,716.088 | 3,736.821 | 3,736.821 | +24.56 (+0.66%) | 185,703,776 |
| 29 May 2014 | USD | 3,712.261 | 3,712.261 | 3,712.261 | 3,712.261 | 3,712.261 | 0.0 (0.0%) | 0 |
| 28 May 2014 | USD | 3,720.889 | 3,726.717 | 3,708.653 | 3,712.261 | 3,712.261 | -10.804 (-0.29%) | 131,020,454 |
| 27 May 2014 | USD | 3,693.178 | 3,723.065 | 3,691.086 | 3,723.065 | 3,723.065 | +45.731 (+1.24%) | 150,735,325 |
| 26 May 2014 | USD | 3,677.334 | 3,677.334 | 3,677.334 | 3,677.334 | 3,677.334 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 3,656.266 | 3,678.165 | 3,646.231 | 3,677.334 | 3,677.334 | +26.471 (+0.73%) | 121,307,751 |
| 22 May 2014 | USD | 3,639.487 | 3,660.593 | 3,633.847 | 3,650.863 | 3,650.863 | +15.249 (+0.42%) | 136,631,176 |
| 21 May 2014 | USD | 3,605.792 | 3,636.466 | 3,605.513 | 3,635.614 | 3,635.614 | +35.306 (+0.98%) | 142,851,670 |
| 20 May 2014 | USD | 3,612.862 | 3,624.599 | 3,585.877 | 3,600.308 | 3,600.308 | -15.309 (-0.42%) | 154,187,664 |
| 19 May 2014 | USD | 3,577.847 | 3,618.96 | 3,572.276 | 3,615.617 | 3,615.617 | +28.418 (+0.79%) | 148,101,795 |
| 16 May 2014 | USD | 3,568.198 | 3,590.413 | 3,545.634 | 3,587.199 | 3,587.199 | +22.025 (+0.62%) | 202,134,775 |
| 15 May 2014 | USD | 3,594.593 | 3,598.344 | 3,542.629 | 3,565.174 | 3,565.174 | -28.075 (-0.78%) | 205,572,597 |
| 14 May 2014 | USD | 3,603.576 | 3,614.627 | 3,585.677 | 3,593.249 | 3,593.249 | -17.882 (-0.50%) | 142,391,364 |
| 13 May 2014 | USD | 3,614.914 | 3,625.768 | 3,605.784 | 3,611.131 | 3,611.131 | -1.595 (-0.04%) | 150,185,558 |
| 12 May 2014 | USD | 3,574.236 | 3,613.369 | 3,572.693 | 3,612.726 | 3,612.726 | +57.028 (+1.60%) | 152,232,296 |
| 9 May 2014 | USD | 3,537.675 | 3,556.349 | 3,516.239 | 3,555.698 | 3,555.698 | +15.279 (+0.43%) | 161,216,557 |
| 8 May 2014 | USD | 3,533.389 | 3,583.642 | 3,524.847 | 3,540.419 | 3,540.419 | -6.054 (-0.17%) | 184,319,714 |
| 7 May 2014 | USD | 3,561.467 | 3,567.549 | 3,506.35 | 3,546.473 | 3,546.473 | -10.036 (-0.28%) | 240,665,098 |
| 6 May 2014 | USD | 3,598.269 | 3,599.654 | 3,556.099 | 3,556.509 | 3,556.509 | -48.583 (-1.35%) | 150,203,570 |
| 5 May 2014 | USD | 3,566.256 | 3,605.263 | 3,556.403 | 3,605.092 | 3,605.092 | +17.448 (+0.49%) | 127,723,656 |
| 2 May 2014 | USD | 3,608.841 | 3,611.563 | 3,578.527 | 3,587.644 | 3,587.644 | -6.718 (-0.19%) | 157,288,794 |
| 1 May 2014 | USD | 3,589.659 | 3,613.03 | 3,580.019 | 3,594.362 | 3,594.362 | +12.342 (+0.34%) | 163,987,240 |
| 30 Apr 2014 | USD | 3,556.003 | 3,585.502 | 3,548.11 | 3,582.02 | 3,582.02 | +8.03 (+0.22%) | 188,331,953 |
| 29 Apr 2014 | USD | 3,557.768 | 3,579.031 | 3,538.242 | 3,573.99 | 3,573.99 | +28.965 (+0.82%) | 154,405,269 |
| 28 Apr 2014 | USD | 3,546.956 | 3,570.114 | 3,489.599 | 3,545.025 | 3,545.025 | +11.93 (+0.34%) | 218,014,814 |
| 25 Apr 2014 | USD | 3,569.921 | 3,573.948 | 3,525.596 | 3,533.095 | 3,533.095 | -57.934 (-1.61%) | 197,068,118 |
| 24 Apr 2014 | USD | 3,609.825 | 3,613.195 | 3,552.927 | 3,591.029 | 3,591.029 | +33.993 (+0.96%) | 206,380,238 |
| 23 Apr 2014 | USD | 3,587.649 | 3,588.045 | 3,555.188 | 3,557.036 | 3,557.036 | -31.769 (-0.89%) | 154,619,704 |
