| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 41.14 | 41.34 | 41.01 | 41.11 | 41.11 | -0.17 (-0.41%) | 1,855,692 |
| 4 Feb 2014 | USD | 41.68 | 41.76 | 41.1 | 41.28 | 41.28 | -0.24 (-0.58%) | 2,543,439 |
| 3 Feb 2014 | USD | 42.25 | 42.64 | 41.41 | 41.52 | 41.52 | -0.63 (-1.49%) | 3,635,576 |
| 31 Jan 2014 | USD | 41.51 | 42.39 | 41.49 | 42.15 | 42.15 | +0.19 (+0.45%) | 4,450,223 |
| 30 Jan 2014 | USD | 41.2 | 41.99 | 41.11 | 41.96 | 41.96 | +1.03 (+2.52%) | 3,937,947 |
| 29 Jan 2014 | USD | 40.97 | 41.11 | 40.77 | 40.93 | 40.93 | -0.08 (-0.20%) | 3,211,805 |
| 28 Jan 2014 | USD | 40.99 | 41.09 | 40.81 | 41.01 | 41.01 | +0.09 (+0.22%) | 2,078,052 |
| 27 Jan 2014 | USD | 40.82 | 41.03 | 40.77 | 40.92 | 40.92 | +0.1 (+0.24%) | 3,025,320 |
| 24 Jan 2014 | USD | 41.11 | 41.36 | 40.81 | 40.82 | 40.82 | -0.47 (-1.14%) | 3,696,505 |
| 23 Jan 2014 | USD | 40.98 | 41.37 | 40.92 | 41.29 | 41.29 | +0.15 (+0.36%) | 2,981,885 |
| 22 Jan 2014 | USD | 41.25 | 41.38 | 40.94 | 41.14 | 41.14 | -0.13 (-0.31%) | 2,611,692 |
| 21 Jan 2014 | USD | 40.72 | 41.27 | 40.72 | 41.27 | 41.27 | +0.6 (+1.48%) | 2,970,434 |
| 20 Jan 2014 | USD | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 40.67 | 40.79 | 40.4 | 40.67 | 40.67 | +0.02 (+0.05%) | 2,467,848 |
| 16 Jan 2014 | USD | 40.48 | 40.69 | 40.32 | 40.65 | 40.65 | +0.14 (+0.35%) | 2,340,224 |
| 15 Jan 2014 | USD | 40.85 | 41.13 | 40.27 | 40.51 | 40.51 | +0.21 (+0.52%) | 3,698,563 |
| 14 Jan 2014 | USD | 40.28 | 40.55 | 40.13 | 40.3 | 40.3 | +0.01 (+0.02%) | 1,867,343 |
| 13 Jan 2014 | USD | 40.93 | 40.93 | 40.19 | 40.29 | 40.29 | -0.24 (-0.59%) | 2,556,948 |
| 10 Jan 2014 | USD | 40.24 | 41.01 | 40.03 | 40.53 | 40.53 | +0.46 (+1.15%) | 2,538,577 |
| 9 Jan 2014 | USD | 40.07 | 40.16 | 39.78 | 40.07 | 40.07 | +0.27 (+0.68%) | 1,884,224 |
| 8 Jan 2014 | USD | 39.89 | 39.97 | 39.59 | 39.8 | 39.8 | -0.21 (-0.52%) | 2,204,448 |
| 7 Jan 2014 | USD | 39.7 | 40.08 | 39.67 | 40.01 | 40.01 | +0.32 (+0.81%) | 2,567,949 |
| 6 Jan 2014 | USD | 39.71 | 39.87 | 39.54 | 39.69 | 39.69 | +0.09 (+0.23%) | 2,588,721 |
| 3 Jan 2014 | USD | 39.72 | 39.85 | 39.425 | 39.6 | 39.6 | -0.06 (-0.15%) | 2,824,616 |
| 2 Jan 2014 | USD | 40.36 | 40.37 | 39.66 | 39.66 | 39.66 | -0.62 (-1.54%) | 2,366,352 |
| 1 Jan 2014 | USD | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 40.33 | 40.47 | 40.13 | 40.28 | 40.28 | +0.01 (+0.02%) | 1,925,478 |
| 30 Dec 2013 | USD | 40.22 | 40.415 | 40.07 | 40.27 | 40.27 | -0.01 (-0.02%) | 2,151,172 |
| 27 Dec 2013 | USD | 40.28 | 40.555 | 40.15 | 40.28 | 40.28 | -0.28 (-0.69%) | 1,334,766 |
| 26 Dec 2013 | USD | 41.12 | 41.18 | 40.48 | 40.56 | 40.56 | -0.47 (-1.15%) | 1,925,378 |
