| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | USD | 41.09 | 41.2799 | 41.052 | 41.22 | 41.22 | +0.19 (+0.46%) | 38,816 |
| 3 Feb 2014 | USD | 42.21 | 42.21 | 40.9772 | 41.0301 | 41.0301 | -1.07 (-2.54%) | 73,013 |
| 31 Jan 2014 | USD | 41.88 | 42.329 | 41.74 | 42.1 | 42.1 | -0.23 (-0.54%) | 33,921 |
| 30 Jan 2014 | USD | 42.1 | 42.41 | 42.1 | 42.3301 | 42.3301 | +0.254 (+0.60%) | 37,303 |
| 29 Jan 2014 | USD | 42.45 | 42.45 | 41.97 | 42.076 | 42.076 | -0.514 (-1.21%) | 40,978 |
| 28 Jan 2014 | USD | 42.42 | 42.6168 | 42.41 | 42.59 | 42.59 | +0.38 (+0.90%) | 93,544 |
| 27 Jan 2014 | USD | 42.42 | 42.49 | 42.09 | 42.21 | 42.21 | -0.14 (-0.33%) | 166,607 |
| 24 Jan 2014 | USD | 43.2 | 43.2 | 42.35 | 42.35 | 42.35 | -0.9 (-2.08%) | 129,526 |
| 23 Jan 2014 | USD | 43.65 | 43.65 | 43.11 | 43.25 | 43.25 | -0.51 (-1.17%) | 134,085 |
| 22 Jan 2014 | USD | 44.12 | 44.12 | 43.64 | 43.76 | 43.76 | -0.04 (-0.09%) | 129,310 |
| 21 Jan 2014 | USD | 44.01 | 44.01 | 43.61 | 43.8 | 43.8 | +0.07 (+0.16%) | 158,253 |
| 20 Jan 2014 | USD | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 44.09 | 44.09 | 43.6986 | 43.73 | 43.73 | -0.2 (-0.46%) | 39,970 |
| 16 Jan 2014 | USD | 44.04 | 44.04 | 43.8017 | 43.93 | 43.93 | -0.01 (-0.02%) | 72,636 |
| 15 Jan 2014 | USD | 44.15 | 44.15 | 43.8422 | 43.94 | 43.94 | +0.05 (+0.11%) | 58,508 |
| 14 Jan 2014 | USD | 43.83 | 43.93 | 43.5 | 43.89 | 43.89 | +0.39 (+0.90%) | 247,510 |
| 13 Jan 2014 | USD | 44.11 | 44.11 | 43.449 | 43.5 | 43.5 | -0.56 (-1.27%) | 88,718 |
| 10 Jan 2014 | USD | 44 | 44.08 | 43.8 | 44.06 | 44.06 | +0.24 (+0.55%) | 82,447 |
| 9 Jan 2014 | USD | 43.99 | 43.99 | 43.59 | 43.82 | 43.82 | +0.07 (+0.16%) | 42,602 |
| 8 Jan 2014 | USD | 44.03 | 44.03 | 43.58 | 43.7496 | 43.7496 | -0.11 (-0.25%) | 108,851 |
| 7 Jan 2014 | USD | 43.79 | 43.92 | 43.76 | 43.86 | 43.86 | +0.22 (+0.50%) | 194,747 |
| 6 Jan 2014 | USD | 43.94 | 43.94 | 43.559 | 43.64 | 43.64 | -0.15 (-0.34%) | 76,819 |
| 3 Jan 2014 | USD | 43.94 | 43.94 | 43.766 | 43.79 | 43.79 | +0.05 (+0.11%) | 54,325 |
| 2 Jan 2014 | USD | 44.18 | 44.18 | 43.63 | 43.74 | 43.74 | -0.38 (-0.86%) | 57,973 |
| 1 Jan 2014 | USD | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 44.53 | 44.53 | 44.03 | 44.12 | 44.12 | -0.02 (-0.05%) | 81,276 |
| 30 Dec 2013 | USD | 44.21 | 44.21 | 44.07 | 44.14 | 44.14 | +0.06 (+0.14%) | 70,277 |
| 27 Dec 2013 | USD | 44.28 | 44.28 | 44.0258 | 44.08 | 44.08 | +0.06 (+0.14%) | 71,980 |
| 26 Dec 2013 | USD | 44.08 | 44.08 | 43.9 | 44.02 | 44.02 | +0.21 (+0.48%) | 77,008 |
| 25 Dec 2013 | USD | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.0 (0.0%) | 0 |
