| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 44.33 | 45.9 | 43.65 | 45.79 | 45.79 | +1.29 (+2.90%) | 162,626 |
| 3 Jun 2014 | USD | 44.43 | 44.529 | 44 | 44.5 | 44.5 | -0.02 (-0.04%) | 138,079 |
| 2 Jun 2014 | USD | 44.04 | 44.58 | 43.51 | 44.52 | 44.52 | +0.49 (+1.11%) | 111,063 |
| 30 May 2014 | USD | 44.65 | 44.78 | 43.89 | 44.03 | 44.03 | -0.58 (-1.30%) | 153,911 |
| 29 May 2014 | USD | 44.38 | 44.649 | 43.9 | 44.61 | 44.61 | +0.41 (+0.93%) | 106,845 |
| 28 May 2014 | USD | 44.59 | 44.67 | 44.11 | 44.2 | 44.2 | -0.45 (-1.01%) | 127,877 |
| 27 May 2014 | USD | 44.09 | 45.22 | 43.868 | 44.65 | 44.65 | +0.83 (+1.89%) | 154,991 |
| 26 May 2014 | USD | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 43.33 | 44.3 | 43.33 | 43.82 | 43.82 | +0.38 (+0.87%) | 122,014 |
| 22 May 2014 | USD | 42.29 | 43.67 | 42.27 | 43.44 | 43.44 | +1.33 (+3.16%) | 157,267 |
| 21 May 2014 | USD | 41.78 | 42.6699 | 41.36 | 42.11 | 42.11 | +0.44 (+1.06%) | 83,285 |
| 20 May 2014 | USD | 42.29 | 42.29 | 41.19 | 41.67 | 41.67 | -0.84 (-1.98%) | 143,580 |
| 19 May 2014 | USD | 41.29 | 42.59 | 41.29 | 42.51 | 42.51 | +0.96 (+2.31%) | 88,851 |
| 16 May 2014 | USD | 41.65 | 41.78 | 40.76 | 41.55 | 41.55 | -0.12 (-0.29%) | 114,335 |
| 15 May 2014 | USD | 43.25 | 43.25 | 41.32 | 41.67 | 41.67 | -1.86 (-4.27%) | 196,767 |
| 14 May 2014 | USD | 44.63 | 44.8479 | 43.43 | 43.53 | 43.53 | -1.12 (-2.51%) | 145,360 |
| 13 May 2014 | USD | 45.22 | 46.31 | 44.63 | 44.65 | 44.65 | -0.34 (-0.76%) | 212,565 |
| 12 May 2014 | USD | 43.14 | 45.34 | 42.85 | 44.99 | 44.99 | +1.96 (+4.55%) | 309,590 |
| 9 May 2014 | USD | 41.69 | 43.08 | 41.32 | 43.03 | 43.03 | +1.18 (+2.82%) | 143,539 |
| 8 May 2014 | USD | 42.46 | 43.26 | 41.73 | 41.85 | 41.85 | -0.76 (-1.78%) | 87,794 |
| 7 May 2014 | USD | 42.05 | 42.66 | 41.07 | 42.61 | 42.61 | +0.67 (+1.60%) | 103,195 |
| 6 May 2014 | USD | 43.09 | 43.09 | 41.75 | 41.94 | 41.94 | -1.18 (-2.74%) | 85,285 |
| 5 May 2014 | USD | 43.08 | 43.3905 | 42.1 | 43.12 | 43.12 | -0.45 (-1.03%) | 112,788 |
| 2 May 2014 | USD | 43.95 | 44.17 | 42.98 | 43.57 | 43.57 | -0.25 (-0.57%) | 107,985 |
| 1 May 2014 | USD | 43.94 | 44.59 | 43.33 | 43.82 | 43.82 | -0.04 (-0.09%) | 156,108 |
| 30 Apr 2014 | USD | 43.7 | 43.92 | 42.4 | 43.86 | 43.86 | +0.03 (+0.07%) | 121,712 |
| 29 Apr 2014 | USD | 42.62 | 43.93 | 42.505 | 43.83 | 43.83 | +1.36 (+3.20%) | 135,727 |
| 28 Apr 2014 | USD | 44.72 | 44.76 | 41.67 | 42.47 | 42.47 | -1.93 (-4.35%) | 218,546 |
| 25 Apr 2014 | USD | 45 | 45 | 44.07 | 44.4 | 44.4 | -0.79 (-1.75%) | 136,982 |
| 24 Apr 2014 | USD | 45.11 | 45.8 | 42.8601 | 45.19 | 45.19 | +0.99 (+2.24%) | 153,402 |
