| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2014 | USD | 53.97 | 54 | 53.34 | 53.74 | 26.87 | -0.24 (-0.44%) | 4,722 |
| 6 May 2014 | USD | 54.42 | 54.5 | 53.98 | 53.98 | 26.99 | -0.51 (-0.94%) | 6,992 |
| 5 May 2014 | USD | 54.05 | 54.53 | 53.84 | 54.49 | 27.245 | +0.07 (+0.13%) | 4,883 |
| 2 May 2014 | USD | 54.69 | 54.69 | 54.35 | 54.42 | 27.21 | +0.02 (+0.04%) | 5,768 |
| 1 May 2014 | USD | 54.14 | 54.63 | 54.12 | 54.4 | 27.2 | +0.26 (+0.48%) | 7,068 |
| 30 Apr 2014 | USD | 53.74 | 54.16 | 53.64 | 54.14 | 27.07 | +0.4 (+0.74%) | 5,153 |
| 29 Apr 2014 | USD | 53.57 | 53.8 | 53.3 | 53.74 | 26.87 | +0.31 (+0.58%) | 4,602 |
| 28 Apr 2014 | USD | 53.8 | 53.89 | 52.63 | 53.43 | 26.715 | -0.07 (-0.13%) | 5,044 |
| 25 Apr 2014 | USD | 54.22 | 54.22 | 53.46 | 53.5 | 26.75 | -0.92 (-1.69%) | 3,163 |
| 24 Apr 2014 | USD | 55.37 | 55.37 | 54.12 | 54.42 | 27.21 | -0.04 (-0.07%) | 4,097 |
| 23 Apr 2014 | USD | 55 | 55 | 54.45 | 54.46 | 27.23 | -0.41 (-0.75%) | 6,513 |
| 22 Apr 2014 | USD | 54.63 | 55.04 | 54.63 | 54.87 | 27.435 | +0.54 (+0.99%) | 8,382 |
| 21 Apr 2014 | USD | 54.08 | 54.39 | 53.91 | 54.33 | 27.165 | +0.21 (+0.39%) | 8,169 |
| 18 Apr 2014 | USD | 54.12 | 54.12 | 54.12 | 54.12 | 27.06 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 53.78 | 54.2 | 53.75 | 54.12 | 27.06 | +0.39 (+0.73%) | 5,481 |
| 16 Apr 2014 | USD | 53.48 | 53.73 | 53.19 | 53.73 | 26.865 | +0.49 (+0.92%) | 5,958 |
| 15 Apr 2014 | USD | 53.29 | 53.41 | 52.31 | 53.24 | 26.62 | +0.23 (+0.43%) | 6,622 |
| 14 Apr 2014 | USD | 53.15 | 53.29 | 52.57 | 53.01 | 26.505 | +0.38 (+0.72%) | 7,525 |
| 11 Apr 2014 | USD | 53.04 | 53.45 | 52.5 | 52.63 | 26.315 | -0.73 (-1.37%) | 15,648 |
| 10 Apr 2014 | USD | 54.89 | 54.89 | 53.28 | 53.36 | 26.68 | -1.668 (-3.03%) | 15,498 |
| 9 Apr 2014 | USD | 54.49 | 55.0399 | 54.26 | 55.028 | 27.514 | +0.798 (+1.47%) | 7,846 |
| 8 Apr 2014 | USD | 53.88 | 54.33 | 53.65 | 54.23 | 27.115 | +0.51 (+0.95%) | 11,785 |
| 7 Apr 2014 | USD | 54.02 | 54.4 | 53.41 | 53.72 | 26.86 | -0.78 (-1.43%) | 12,921 |
| 4 Apr 2014 | USD | 56.31 | 56.31 | 54.33 | 54.5 | 27.25 | -1.33 (-2.38%) | 10,423 |
| 3 Apr 2014 | USD | 56.22 | 56.48 | 55.56 | 55.83 | 27.915 | -0.54 (-0.96%) | 13,304 |
| 2 Apr 2014 | USD | 56.33 | 56.39 | 56.12 | 56.37 | 28.185 | +0.29 (+0.52%) | 15,973 |
| 1 Apr 2014 | USD | 55.37 | 56.08 | 55.37 | 56.08 | 28.04 | +0.91 (+1.65%) | 12,171 |
| 31 Mar 2014 | USD | 55.12 | 55.33 | 55.05 | 55.17 | 27.585 | +0.54 (+0.99%) | 11,637 |
| 28 Mar 2014 | USD | 55.09 | 55.21 | 54.52 | 54.63 | 27.315 | +0.09 (+0.17%) | 19,646 |
| 27 Mar 2014 | USD | 54.72 | 54.88 | 54.24 | 54.54 | 27.27 | -0.24 (-0.44%) | 14,987 |
