| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 82.96 | 83.73 | 82.03 | 83.25 | 83.25 | -0.65 (-0.77%) | 303,387 |
| 10 Jun 2014 | USD | 84.37 | 84.7235 | 82.38 | 83.9 | 83.9 | -0.72 (-0.85%) | 356,124 |
| 9 Jun 2014 | USD | 83.95 | 86.73 | 83.19 | 84.62 | 84.62 | +0.95 (+1.14%) | 852,269 |
| 6 Jun 2014 | USD | 82.78 | 83.92 | 81.8 | 83.67 | 83.67 | +1.14 (+1.38%) | 644,827 |
| 5 Jun 2014 | USD | 82.22 | 82.99 | 80.6725 | 82.53 | 82.53 | +0.36 (+0.44%) | 403,903 |
| 4 Jun 2014 | USD | 80.5 | 82.467 | 80.33 | 82.17 | 82.17 | +1.17 (+1.44%) | 562,393 |
| 3 Jun 2014 | USD | 78.65 | 81.24 | 78.65 | 81 | 81 | +1.4 (+1.76%) | 520,345 |
| 2 Jun 2014 | USD | 79.02 | 80.96 | 78.18 | 79.6 | 79.6 | +1.99 (+2.56%) | 525,689 |
| 30 May 2014 | USD | 78.39 | 79.24 | 76.61 | 77.61 | 77.61 | -0.81 (-1.03%) | 352,209 |
| 29 May 2014 | USD | 78.98 | 79.68 | 77.534 | 78.42 | 78.42 | -0.03 (-0.04%) | 299,419 |
| 28 May 2014 | USD | 78.37 | 78.999 | 77.25 | 78.45 | 78.45 | +0.27 (+0.35%) | 290,621 |
| 27 May 2014 | USD | 76.5 | 78.43 | 76.47 | 78.18 | 78.18 | +1.96 (+2.57%) | 457,190 |
| 26 May 2014 | USD | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 74.7 | 76.25 | 74.335 | 76.22 | 76.22 | +1.47 (+1.97%) | 295,272 |
| 22 May 2014 | USD | 74.68 | 76.2 | 73.57 | 74.75 | 74.75 | -0.04 (-0.05%) | 401,470 |
| 21 May 2014 | USD | 76.71 | 77.989 | 74.17 | 74.79 | 74.79 | -1.89 (-2.46%) | 520,540 |
| 20 May 2014 | USD | 75.75 | 77.24 | 74.57 | 76.68 | 76.68 | +0.42 (+0.55%) | 388,906 |
| 19 May 2014 | USD | 75.09 | 76.95 | 73.901 | 76.26 | 76.26 | +1.15 (+1.53%) | 281,525 |
| 16 May 2014 | USD | 75.18 | 75.59 | 73.18 | 75.11 | 75.11 | -0.1 (-0.13%) | 320,509 |
| 15 May 2014 | USD | 73.8 | 75.3699 | 71.14 | 75.21 | 75.21 | +1.04 (+1.40%) | 397,351 |
| 14 May 2014 | USD | 76.25 | 76.74 | 74 | 74.17 | 74.17 | -2.08 (-2.73%) | 390,253 |
| 13 May 2014 | USD | 77.15 | 77.72 | 75.46 | 76.25 | 76.25 | -1.06 (-1.37%) | 267,749 |
| 12 May 2014 | USD | 74.31 | 77.48 | 73.62 | 77.31 | 77.31 | +3.81 (+5.18%) | 431,056 |
| 9 May 2014 | USD | 74.83 | 74.97 | 72.5 | 73.5 | 73.5 | -2.06 (-2.73%) | 633,101 |
| 8 May 2014 | USD | 74.24 | 77.32 | 73.51 | 75.56 | 75.56 | +0.91 (+1.22%) | 644,803 |
| 7 May 2014 | USD | 75.01 | 75.98 | 71.53 | 74.65 | 74.65 | +0.78 (+1.06%) | 481,838 |
| 6 May 2014 | USD | 75.32 | 76.9295 | 73.27 | 73.87 | 73.87 | +0.71 (+0.97%) | 1,000,376 |
| 5 May 2014 | USD | 72.13 | 74 | 70.5228 | 73.16 | 73.16 | +0.32 (+0.44%) | 430,670 |
| 2 May 2014 | USD | 72.31 | 73.28 | 70.2 | 72.84 | 72.84 | +0.62 (+0.86%) | 606,321 |
| 1 May 2014 | USD | 68.91 | 72.35 | 68.225 | 72.22 | 72.22 | +3.73 (+5.45%) | 768,175 |
