| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | USD | 39.28 | 39.49 | 38.78 | 39.23 | 39.23 | -0.08 (-0.20%) | 186,209 |
| 4 Jun 2014 | USD | 37.9 | 39.4 | 37.9 | 39.31 | 39.31 | +1.28 (+3.37%) | 214,866 |
| 3 Jun 2014 | USD | 38.47 | 38.61 | 37.97 | 38.03 | 38.03 | -0.49 (-1.27%) | 229,475 |
| 2 Jun 2014 | USD | 38.72 | 38.95 | 38.4 | 38.52 | 38.52 | -0.21 (-0.54%) | 117,168 |
| 30 May 2014 | USD | 38.74 | 39.04 | 38.53 | 38.73 | 38.73 | -0.02 (-0.05%) | 148,251 |
| 29 May 2014 | USD | 39.05 | 39.07 | 38.385 | 38.75 | 38.75 | -0.34 (-0.87%) | 166,946 |
| 28 May 2014 | USD | 38.755 | 39.3 | 38.33 | 39.09 | 39.09 | +0.33 (+0.85%) | 180,530 |
| 27 May 2014 | USD | 38.06 | 39.25 | 37.97 | 38.76 | 38.76 | +0.56 (+1.47%) | 161,381 |
| 26 May 2014 | USD | 38.2 | 38.2 | 38.2 | 38.2 | 38.2 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 37.66 | 38.32 | 37.35 | 38.2 | 38.2 | +0.36 (+0.95%) | 104,432 |
| 22 May 2014 | USD | 37.58 | 37.95 | 37.15 | 37.84 | 37.84 | +0.36 (+0.96%) | 177,758 |
| 21 May 2014 | USD | 36.9 | 38.25 | 36.9 | 37.48 | 37.48 | +0.66 (+1.79%) | 263,160 |
| 20 May 2014 | USD | 37.12 | 37.12 | 36.2601 | 36.82 | 36.82 | -0.34 (-0.91%) | 136,471 |
| 19 May 2014 | USD | 36.92 | 37.62 | 36.86 | 37.16 | 37.16 | +0.07 (+0.19%) | 175,801 |
| 16 May 2014 | USD | 37.32 | 37.53 | 36.56 | 37.09 | 37.09 | -0.43 (-1.15%) | 134,219 |
| 15 May 2014 | USD | 37.51 | 37.72 | 37 | 37.52 | 37.52 | +0.01 (+0.03%) | 148,651 |
| 14 May 2014 | USD | 37.55 | 38.12 | 37.27 | 37.51 | 37.51 | -0.05 (-0.13%) | 131,123 |
| 13 May 2014 | USD | 37.54 | 38.125 | 37.5 | 37.56 | 37.56 | +0.06 (+0.16%) | 116,410 |
| 12 May 2014 | USD | 37.61 | 38.55 | 37.44 | 37.5 | 37.5 | -0.04 (-0.11%) | 208,420 |
| 9 May 2014 | USD | 36.55 | 37.63 | 36.465 | 37.54 | 37.54 | +0.9 (+2.46%) | 175,895 |
| 8 May 2014 | USD | 37.74 | 38 | 36.61 | 36.64 | 36.64 | -1.28 (-3.38%) | 254,304 |
| 7 May 2014 | USD | 37.82 | 37.97 | 37.27 | 37.92 | 37.92 | -0.04 (-0.11%) | 288,218 |
| 6 May 2014 | USD | 37.55 | 37.97 | 37.3 | 37.96 | 37.96 | +0.21 (+0.56%) | 229,976 |
| 5 May 2014 | USD | 38.16 | 38.21 | 37.71 | 37.75 | 37.75 | -0.51 (-1.33%) | 238,548 |
| 2 May 2014 | USD | 38.79 | 39.07 | 38.24 | 38.26 | 38.26 | -0.52 (-1.34%) | 166,919 |
| 1 May 2014 | USD | 39.01 | 39.35 | 38.66 | 38.78 | 38.78 | -0.22 (-0.56%) | 162,743 |
| 30 Apr 2014 | USD | 38.89 | 39.05 | 38.28 | 39 | 39 | +0.49 (+1.27%) | 237,198 |
| 29 Apr 2014 | USD | 39.07 | 39.25 | 38.351 | 38.51 | 38.51 | -0.54 (-1.38%) | 174,280 |
| 28 Apr 2014 | USD | 39.4 | 39.68 | 38.22 | 39.05 | 39.05 | -0.37 (-0.94%) | 314,613 |
| 25 Apr 2014 | USD | 39.24 | 39.79 | 39.0158 | 39.42 | 39.42 | +0.18 (+0.46%) | 137,207 |
