| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | USD | 74.03 | 76.9 | 70.81 | 74.18 | 74.18 | -0.9 (-1.20%) | 5,942,040 |
| 28 Jan 2014 | USD | 73.92 | 75.46 | 73.92 | 75.08 | 75.08 | +0.18 (+0.24%) | 2,792,193 |
| 27 Jan 2014 | USD | 74.57 | 75.7 | 73.78 | 74.9 | 74.9 | +0.46 (+0.62%) | 3,408,700 |
| 24 Jan 2014 | USD | 76.22 | 76.35 | 73.6 | 74.44 | 74.44 | -2.76 (-3.58%) | 4,742,237 |
| 23 Jan 2014 | USD | 77.52 | 78.1 | 76.04 | 77.2 | 77.2 | +0.1 (+0.13%) | 4,105,669 |
| 22 Jan 2014 | USD | 77.3 | 77.6 | 76.09 | 77.1 | 77.1 | +0.2 (+0.26%) | 2,754,224 |
| 21 Jan 2014 | USD | 76.03 | 77.4 | 76.03 | 76.9 | 76.9 | +0.88 (+1.16%) | 2,791,986 |
| 20 Jan 2014 | USD | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 74.87 | 76.62 | 74.85 | 76.02 | 76.02 | +0.63 (+0.84%) | 3,901,615 |
| 16 Jan 2014 | USD | 75.31 | 75.73 | 74.67 | 75.39 | 75.39 | -0.15 (-0.20%) | 3,231,899 |
| 15 Jan 2014 | USD | 76.5 | 76.525 | 74.75 | 75.54 | 75.54 | -0.95 (-1.24%) | 3,705,929 |
| 14 Jan 2014 | USD | 76.15 | 76.71 | 75.8 | 76.49 | 76.49 | +0.68 (+0.90%) | 3,359,138 |
| 13 Jan 2014 | USD | 78.2 | 78.2 | 75.49 | 75.81 | 75.81 | -2.19 (-2.81%) | 3,061,318 |
| 10 Jan 2014 | USD | 78.39 | 78.9999 | 77.24 | 78 | 78 | -0.13 (-0.17%) | 3,020,914 |
| 9 Jan 2014 | USD | 77.01 | 78.25 | 76.884 | 78.13 | 78.13 | +1.26 (+1.64%) | 4,197,844 |
| 8 Jan 2014 | USD | 77.25 | 77.41 | 76.15 | 76.87 | 76.87 | -0.15 (-0.19%) | 4,499,972 |
| 7 Jan 2014 | USD | 77.07 | 77.83 | 76.67 | 77.02 | 77.02 | +0.01 (+0.01%) | 4,012,670 |
| 6 Jan 2014 | USD | 76.51 | 77.49 | 76.4 | 77.01 | 77.01 | +0.72 (+0.94%) | 2,819,578 |
| 3 Jan 2014 | USD | 76.36 | 76.99 | 76.15 | 76.29 | 76.29 | -0.16 (-0.21%) | 1,958,161 |
| 2 Jan 2014 | USD | 77.17 | 77.32 | 76.36 | 76.45 | 76.45 | -0.68 (-0.88%) | 2,861,834 |
| 1 Jan 2014 | USD | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 75.27 | 77.29 | 75.18 | 77.13 | 77.13 | +2.41 (+3.23%) | 2,993,958 |
| 30 Dec 2013 | USD | 75.01 | 75.6 | 74.691 | 74.72 | 74.72 | -0.03 (-0.04%) | 2,252,460 |
| 27 Dec 2013 | USD | 75.14 | 75.18 | 74.19 | 74.75 | 74.75 | -0.37 (-0.49%) | 1,688,796 |
| 26 Dec 2013 | USD | 75 | 75.29 | 74.68 | 75.12 | 75.12 | +0.38 (+0.51%) | 1,186,977 |
| 25 Dec 2013 | USD | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 74.74 | 74.97 | 74.29 | 74.74 | 74.74 | +0.33 (+0.44%) | 1,064,980 |
| 23 Dec 2013 | USD | 74.5 | 75.39 | 74.28 | 74.41 | 74.41 | +0.38 (+0.51%) | 2,563,662 |
| 20 Dec 2013 | USD | 73.2 | 74.53 | 73.05 | 74.03 | 74.03 | +1.11 (+1.52%) | 4,906,820 |
| 19 Dec 2013 | USD | 73.55 | 74.39 | 72.7 | 72.92 | 72.92 | -1.06 (-1.43%) | 3,506,065 |
