| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2014 | USD | 52.11 | 52.63 | 51.75 | 52.36 | 52.36 | +0.26 (+0.50%) | 3,141,790 |
| 29 Jan 2014 | USD | 53.1 | 54 | 52.02 | 52.1 | 52.1 | -0.63 (-1.19%) | 3,794,460 |
| 28 Jan 2014 | USD | 52.5 | 53.27 | 52.22 | 52.73 | 52.73 | +0.54 (+1.03%) | 2,861,460 |
| 27 Jan 2014 | USD | 53.6 | 54.23 | 52.14 | 52.19 | 52.19 | -1.79 (-3.32%) | 4,184,010 |
| 24 Jan 2014 | USD | 55.41 | 55.42 | 53.9 | 53.98 | 53.98 | -1.79 (-3.21%) | 3,392,900 |
| 23 Jan 2014 | USD | 55.2 | 55.96 | 55.07 | 55.77 | 55.77 | +0.37 (+0.67%) | 2,234,560 |
| 22 Jan 2014 | USD | 56.02 | 56.1 | 55.24 | 55.4 | 55.4 | -0.61 (-1.09%) | 1,596,420 |
| 21 Jan 2014 | USD | 55.37 | 56.15 | 55.21 | 56.01 | 56.01 | +0.98 (+1.78%) | 2,782,370 |
| 20 Jan 2014 | USD | 54.6 | 55.15 | 54.5 | 55.03 | 55.03 | +0.23 (+0.42%) | 897,110 |
| 17 Jan 2014 | USD | 54.27 | 55.04 | 54.13 | 54.8 | 54.8 | +0.36 (+0.66%) | 1,388,740 |
| 16 Jan 2014 | USD | 55.02 | 55.18 | 54.4 | 54.44 | 54.44 | -0.54 (-0.98%) | 1,442,580 |
| 15 Jan 2014 | USD | 54.79 | 54.99 | 54.46 | 54.98 | 54.98 | +0.43 (+0.79%) | 1,469,060 |
| 14 Jan 2014 | USD | 54.59 | 54.89 | 54.04 | 54.55 | 54.55 | -0.49 (-0.89%) | 2,351,220 |
| 13 Jan 2014 | USD | 54.84 | 55.6 | 54.66 | 55.04 | 55.04 | +0.14 (+0.26%) | 2,513,420 |
| 10 Jan 2014 | USD | 54.35 | 55.15 | 53.93 | 54.9 | 54.9 | +0.55 (+1.01%) | 3,276,190 |
| 9 Jan 2014 | USD | 53.1 | 54.67 | 53 | 54.35 | 54.35 | +1.24 (+2.33%) | 3,100,740 |
| 8 Jan 2014 | USD | 53.41 | 53.75 | 52.75 | 53.11 | 53.11 | -0.15 (-0.28%) | 1,212,150 |
| 7 Jan 2014 | USD | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.0 (0.0%) | 0 |
| 6 Jan 2014 | USD | 54.61 | 54.86 | 53.26 | 53.26 | 53.26 | -1.92 (-3.48%) | 2,074,520 |
| 3 Jan 2014 | USD | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.0 (0.0%) | 0 |
| 2 Jan 2014 | USD | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.0 (0.0%) | 0 |
| 1 Jan 2014 | USD | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.0 (0.0%) | 0 |
| 30 Dec 2013 | USD | 54.38 | 55.18 | 54.38 | 55.18 | 55.18 | +0.8 (+1.47%) | 1,365,890 |
| 27 Dec 2013 | USD | 54.24 | 54.67 | 54.24 | 54.38 | 54.38 | +0.21 (+0.39%) | 2,304,310 |
| 26 Dec 2013 | USD | 54.8 | 54.89 | 54.11 | 54.17 | 54.17 | -0.65 (-1.19%) | 1,459,610 |
| 25 Dec 2013 | USD | 54.7 | 55.32 | 54.63 | 54.82 | 54.82 | +0.12 (+0.22%) | 1,765,570 |
| 24 Dec 2013 | USD | 54.21 | 54.85 | 54.1 | 54.7 | 54.7 | +0.49 (+0.90%) | 1,555,070 |
| 23 Dec 2013 | USD | 54.9 | 55.26 | 54.15 | 54.21 | 54.21 | -0.39 (-0.71%) | 2,696,630 |
| 20 Dec 2013 | USD | 55.16 | 55.92 | 54.6 | 54.6 | 54.6 | -0.72 (-1.30%) | 2,694,120 |
