| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | USD | 28.56 | 28.73 | 27.83 | 28.36 | 28.36 | -0.29 (-1.01%) | 1,384,700 |
| 6 Feb 2014 | USD | 28.15 | 28.66 | 27.78 | 28.65 | 28.65 | +0.6 (+2.14%) | 1,041,000 |
| 5 Feb 2014 | USD | 27.93 | 28.36 | 26.95 | 28.05 | 28.05 | +0.04 (+0.14%) | 1,618,400 |
| 4 Feb 2014 | USD | 27.95 | 28.47 | 27.68 | 28.01 | 28.01 | +0.24 (+0.86%) | 2,158,500 |
| 3 Feb 2014 | USD | 28.78 | 29.07 | 27.56 | 27.77 | 27.77 | -1.24 (-4.27%) | 3,221,700 |
| 31 Jan 2014 | USD | 29.2 | 29.84 | 28.98 | 29.01 | 29.01 | -0.44 (-1.49%) | 2,619,100 |
| 30 Jan 2014 | USD | 28.75 | 29.69 | 28.44 | 29.45 | 29.45 | +1 (+3.51%) | 2,430,600 |
| 29 Jan 2014 | USD | 28.94 | 29.1 | 28.34 | 28.45 | 28.45 | -0.93 (-3.17%) | 1,192,100 |
| 28 Jan 2014 | USD | 28.55 | 29.72 | 28.09 | 29.38 | 29.38 | +1.12 (+3.96%) | 2,678,000 |
| 27 Jan 2014 | USD | 28.69 | 28.76 | 27.7 | 28.26 | 28.26 | -0.5 (-1.74%) | 1,528,600 |
| 24 Jan 2014 | USD | 29.4 | 29.42 | 28.31 | 28.76 | 28.76 | -0.7 (-2.38%) | 1,311,400 |
| 23 Jan 2014 | USD | 29.85 | 29.85 | 29.14 | 29.46 | 29.46 | -0.5 (-1.67%) | 1,494,600 |
| 22 Jan 2014 | USD | 30 | 30.35 | 29.82 | 29.96 | 29.96 | +0.03 (+0.10%) | 1,970,400 |
| 21 Jan 2014 | USD | 29.32 | 30.21 | 29.3 | 29.93 | 29.93 | +0.95 (+3.28%) | 2,761,700 |
| 20 Jan 2014 | USD | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 29.15 | 29.21 | 28.46 | 28.98 | 28.98 | -0.28 (-0.96%) | 1,702,400 |
| 16 Jan 2014 | USD | 29.03 | 29.36 | 28.81 | 29.26 | 29.26 | +0.22 (+0.76%) | 1,210,000 |
| 15 Jan 2014 | USD | 29.21 | 29.45 | 28.83 | 29.04 | 29.04 | +0.22 (+0.76%) | 2,666,700 |
| 14 Jan 2014 | USD | 29.65 | 29.83 | 28.28 | 28.82 | 28.82 | +1.41 (+5.14%) | 4,519,400 |
| 13 Jan 2014 | USD | 27.61 | 28.1 | 27.18 | 27.41 | 27.41 | -0.09 (-0.33%) | 3,304,300 |
| 10 Jan 2014 | USD | 26.27 | 27.61 | 26.23 | 27.5 | 27.5 | +1.25 (+4.76%) | 3,840,200 |
| 9 Jan 2014 | USD | 26.21 | 26.35 | 25.83 | 26.25 | 26.25 | +0.17 (+0.65%) | 1,495,600 |
| 8 Jan 2014 | USD | 25.66 | 26.43 | 25.45 | 26.08 | 26.08 | +0.44 (+1.72%) | 1,616,000 |
| 7 Jan 2014 | USD | 25.69 | 25.97 | 25.41 | 25.64 | 25.64 | +0.19 (+0.75%) | 702,400 |
| 6 Jan 2014 | USD | 25.67 | 25.79 | 25.23 | 25.45 | 25.45 | -0.34 (-1.32%) | 1,491,700 |
| 3 Jan 2014 | USD | 25.79 | 26 | 25.66 | 25.79 | 25.79 | 0.0 (0.0%) | 1,123,500 |
| 2 Jan 2014 | USD | 26.65 | 26.72 | 25.55 | 25.79 | 25.79 | -1.03 (-3.84%) | 2,038,600 |
| 1 Jan 2014 | USD | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 25.95 | 26.87 | 25.95 | 26.82 | 26.82 | +0.9 (+3.47%) | 2,820,500 |
| 30 Dec 2013 | USD | 24.4 | 25.97 | 24.4 | 25.92 | 25.92 | +1.36 (+5.54%) | 3,229,400 |
