| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | USD | 72.53 | 72.8 | 71.2515 | 71.5 | 71.5 | -1.31 (-1.80%) | 99,677 |
| 18 Dec 2013 | USD | 71.42 | 72.97 | 71.22 | 72.81 | 72.81 | +1.47 (+2.06%) | 130,053 |
| 17 Dec 2013 | USD | 72.05 | 72.05 | 71.085 | 71.34 | 71.34 | -1.12 (-1.55%) | 88,503 |
| 16 Dec 2013 | USD | 71.98 | 72.84 | 71.95 | 72.46 | 72.46 | +0.67 (+0.93%) | 123,708 |
| 13 Dec 2013 | USD | 72.74 | 75.836 | 71.09 | 71.79 | 71.79 | -0.71 (-0.98%) | 126,698 |
| 12 Dec 2013 | USD | 72.03 | 73.43 | 71.72 | 72.5 | 72.5 | +0.3 (+0.42%) | 111,000 |
| 11 Dec 2013 | USD | 73.56 | 73.59 | 72.01 | 72.2 | 72.2 | -1.24 (-1.69%) | 229,122 |
| 10 Dec 2013 | USD | 75.07 | 76.21 | 73.27 | 73.44 | 73.44 | -2.03 (-2.69%) | 160,178 |
| 9 Dec 2013 | USD | 76.24 | 76.58 | 74.69 | 75.47 | 75.47 | -0.87 (-1.14%) | 208,739 |
| 6 Dec 2013 | USD | 76 | 76.57 | 75.5501 | 76.34 | 76.34 | +0.79 (+1.05%) | 144,521 |
| 5 Dec 2013 | USD | 75.63 | 76.22 | 74.61 | 75.55 | 75.55 | -0.26 (-0.34%) | 147,965 |
| 4 Dec 2013 | USD | 74.91 | 76.26 | 74.44 | 75.81 | 75.81 | +0.54 (+0.72%) | 160,521 |
| 3 Dec 2013 | USD | 75.36 | 75.97 | 74.37 | 75.27 | 75.27 | -0.41 (-0.54%) | 310,712 |
| 2 Dec 2013 | USD | 79.9 | 79.96 | 75.2315 | 75.68 | 75.68 | -4.03 (-5.06%) | 282,293 |
| 29 Nov 2013 | USD | 80.39 | 80.8899 | 79.12 | 79.71 | 79.71 | -0.28 (-0.35%) | 70,246 |
| 28 Nov 2013 | USD | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 79.99 | 80.42 | 79.52 | 79.99 | 79.99 | -0.09 (-0.11%) | 148,008 |
| 26 Nov 2013 | USD | 79.49 | 80.47 | 79 | 80.08 | 80.08 | +0.8 (+1.01%) | 87,383 |
| 25 Nov 2013 | USD | 80.47 | 80.47 | 79.01 | 79.28 | 79.28 | -0.83 (-1.04%) | 80,879 |
| 22 Nov 2013 | USD | 80.38 | 81.17 | 79.77 | 80.11 | 80.11 | -0.18 (-0.22%) | 180,003 |
| 21 Nov 2013 | USD | 77.5 | 80.92 | 77.5 | 80.29 | 80.29 | +2.4 (+3.08%) | 130,265 |
| 20 Nov 2013 | USD | 80.03 | 80.03 | 77.23 | 77.89 | 77.89 | -1.66 (-2.09%) | 196,551 |
| 19 Nov 2013 | USD | 79.99 | 80.49 | 79.42 | 79.55 | 79.55 | -0.43 (-0.54%) | 107,755 |
| 18 Nov 2013 | USD | 81.62 | 82.2593 | 79.84 | 79.98 | 79.98 | -1.17 (-1.44%) | 142,712 |
| 15 Nov 2013 | USD | 79.8 | 81.44 | 78.91 | 81.15 | 81.15 | +1.67 (+2.10%) | 172,498 |
| 14 Nov 2013 | USD | 80 | 80 | 79.2 | 79.48 | 79.48 | -0.55 (-0.69%) | 102,651 |
| 13 Nov 2013 | USD | 79.29 | 80.37 | 79.1 | 80.03 | 80.03 | +0.15 (+0.19%) | 125,881 |
| 12 Nov 2013 | USD | 79.48 | 80.16 | 78.8 | 79.88 | 79.88 | +0.36 (+0.45%) | 87,169 |
| 11 Nov 2013 | USD | 80 | 80.415 | 78.83 | 79.52 | 79.52 | -0.68 (-0.85%) | 109,239 |
| 8 Nov 2013 | USD | 79.17 | 81.13 | 78.761 | 80.2 | 80.2 | +0.9 (+1.13%) | 121,925 |
