| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 52.9 | 53.332 | 52.002 | 53.175 | 17.725 | +0.215 (+0.41%) | 68,593 |
| 4 Feb 2014 | USD | 53.32 | 53.4 | 52.77 | 52.96 | 17.6533 | -0.17 (-0.32%) | 28,382 |
| 3 Feb 2014 | USD | 54.79 | 54.79 | 52.8932 | 53.13 | 17.71 | -1.77 (-3.22%) | 88,280 |
| 31 Jan 2014 | USD | 54.5 | 55.0901 | 54.31 | 54.9 | 18.3 | -0.54 (-0.97%) | 12,209 |
| 30 Jan 2014 | USD | 55.01 | 55.67 | 55.01 | 55.44 | 18.48 | +0.74 (+1.35%) | 18,252 |
| 29 Jan 2014 | USD | 54.78 | 55.1894 | 54.25 | 54.7 | 18.2333 | -0.446 (-0.81%) | 25,881 |
| 28 Jan 2014 | USD | 54.55 | 55.2372 | 54.54 | 55.146 | 18.382 | +0.496 (+0.91%) | 25,909 |
| 27 Jan 2014 | USD | 55.51 | 55.51 | 53.94 | 54.65 | 18.2167 | -0.85 (-1.53%) | 68,465 |
| 24 Jan 2014 | USD | 56.37 | 56.37 | 55.2 | 55.5 | 18.5 | -1.19 (-2.10%) | 57,400 |
| 23 Jan 2014 | USD | 57.06 | 57.06 | 56.25 | 56.69 | 18.8967 | -0.39 (-0.68%) | 40,817 |
| 22 Jan 2014 | USD | 57.27 | 57.27 | 56.76 | 57.08 | 19.0267 | +0.12 (+0.21%) | 77,555 |
| 21 Jan 2014 | USD | 57.01 | 57.01 | 56.5 | 56.96 | 18.9867 | +0.38 (+0.67%) | 33,371 |
| 20 Jan 2014 | USD | 56.58 | 56.58 | 56.58 | 56.58 | 18.86 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 57.25 | 57.25 | 56.48 | 56.58 | 18.86 | -0.227 (-0.40%) | 29,135 |
| 16 Jan 2014 | USD | 56.82 | 56.999 | 56.5 | 56.8072 | 18.9357 | +0.138 (+0.24%) | 23,079 |
| 15 Jan 2014 | USD | 56.38 | 56.6901 | 56.3001 | 56.669 | 18.8897 | +0.479 (+0.85%) | 30,908 |
| 14 Jan 2014 | USD | 55.5 | 56.19 | 55.4785 | 56.19 | 18.73 | +0.939 (+1.70%) | 39,949 |
| 13 Jan 2014 | USD | 56.06 | 56.18 | 55.0624 | 55.251 | 18.417 | -0.779 (-1.39%) | 34,019 |
| 10 Jan 2014 | USD | 55.55 | 56.03 | 55.2865 | 56.03 | 18.6767 | +0.49 (+0.88%) | 30,410 |
| 9 Jan 2014 | USD | 55.39 | 55.56 | 55.1001 | 55.54 | 18.5133 | +0.4 (+0.73%) | 27,147 |
| 8 Jan 2014 | USD | 55.21 | 55.21 | 54.862 | 55.14 | 18.38 | -0.02 (-0.04%) | 22,562 |
| 7 Jan 2014 | USD | 54.71 | 55.28 | 54.71 | 55.16 | 18.3867 | +0.61 (+1.12%) | 38,383 |
| 6 Jan 2014 | USD | 55.03 | 55.03 | 54.2902 | 54.55 | 18.1833 | -0.32 (-0.58%) | 32,328 |
| 3 Jan 2014 | USD | 54.66 | 54.977 | 54.63 | 54.87 | 18.29 | +0.16 (+0.29%) | 25,855 |
| 2 Jan 2014 | USD | 55 | 55.06 | 54.25 | 54.71 | 18.2367 | -0.41 (-0.74%) | 181,844 |
| 1 Jan 2014 | USD | 55.12 | 55.12 | 55.12 | 55.12 | 18.3733 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 55.17 | 55.4 | 55.05 | 55.12 | 18.3733 | 0.0 (0.0%) | 17,420 |
| 30 Dec 2013 | USD | 55.06 | 55.21 | 54.75 | 55.12 | 18.3733 | -0.04 (-0.07%) | 31,752 |
| 27 Dec 2013 | USD | 55.38 | 55.38 | 54.84 | 55.16 | 18.3867 | -0.23 (-0.42%) | 22,889 |
| 26 Dec 2013 | USD | 55.49 | 55.55 | 55.07 | 55.39 | 18.4633 | +0.14 (+0.25%) | 55,101 |
