| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 59.62 | 60.69 | 59.45 | 60.62 | 60.62 | +0.6 (+1.00%) | 740,374 |
| 3 Jun 2014 | USD | 59.28 | 60.64 | 59.17 | 60.02 | 60.02 | +0.17 (+0.28%) | 1,034,106 |
| 2 Jun 2014 | USD | 59 | 60.37 | 58.25 | 59.85 | 59.85 | +0.775 (+1.31%) | 585,099 |
| 30 May 2014 | USD | 59.73 | 59.75 | 58.7 | 59.075 | 59.075 | -0.475 (-0.80%) | 417,490 |
| 29 May 2014 | USD | 59.41 | 59.79 | 58.6 | 59.55 | 59.55 | +0.14 (+0.24%) | 489,924 |
| 28 May 2014 | USD | 59 | 59.89 | 58.11 | 59.41 | 59.41 | +0.39 (+0.66%) | 710,747 |
| 27 May 2014 | USD | 57.33 | 59.04 | 57.31 | 59.02 | 59.02 | +1.53 (+2.66%) | 851,091 |
| 26 May 2014 | USD | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 56.28 | 57.976 | 56.05 | 57.49 | 57.49 | +1.08 (+1.91%) | 482,219 |
| 22 May 2014 | USD | 56.25 | 56.72 | 56.02 | 56.41 | 56.41 | +0.34 (+0.61%) | 493,796 |
| 21 May 2014 | USD | 56 | 56.49 | 55.89 | 56.07 | 56.07 | +0.37 (+0.66%) | 710,575 |
| 20 May 2014 | USD | 56.68 | 56.84 | 55.0677 | 55.7 | 55.7 | -0.615 (-1.09%) | 903,970 |
| 19 May 2014 | USD | 54.1 | 56.32 | 53.65 | 56.315 | 56.315 | +2.095 (+3.86%) | 745,910 |
| 16 May 2014 | USD | 54.62 | 54.8365 | 53.27 | 54.22 | 54.22 | -0.94 (-1.70%) | 771,497 |
| 15 May 2014 | USD | 55.68 | 55.76 | 53.88 | 55.16 | 55.16 | -0.753 (-1.35%) | 664,130 |
| 14 May 2014 | USD | 57.29 | 57.57 | 55.64 | 55.9128 | 55.9128 | -1.347 (-2.35%) | 460,863 |
| 13 May 2014 | USD | 57.26 | 57.78 | 56.531 | 57.26 | 57.26 | -0.04 (-0.07%) | 527,696 |
| 12 May 2014 | USD | 55.51 | 57.66 | 55.2 | 57.3 | 57.3 | +1.82 (+3.28%) | 658,140 |
| 9 May 2014 | USD | 55.62 | 55.92 | 54.52 | 55.48 | 55.48 | -0.45 (-0.80%) | 582,452 |
| 8 May 2014 | USD | 55.84 | 57.1 | 55.51 | 55.93 | 55.93 | -0.05 (-0.09%) | 822,539 |
| 7 May 2014 | USD | 55.36 | 56.29 | 55.04 | 55.98 | 55.98 | +0.77 (+1.39%) | 778,213 |
| 6 May 2014 | USD | 55.76 | 56.22 | 54.95 | 55.21 | 55.21 | -0.64 (-1.15%) | 714,495 |
| 5 May 2014 | USD | 56.58 | 56.645 | 55.66 | 55.85 | 55.85 | -1.14 (-2.00%) | 908,628 |
| 2 May 2014 | USD | 57 | 57.4 | 56.5 | 56.99 | 56.99 | 0.0 (0.0%) | 1,002,314 |
| 1 May 2014 | USD | 56.9 | 58.34 | 56.85 | 56.99 | 56.99 | +0.15 (+0.26%) | 875,437 |
| 30 Apr 2014 | USD | 56.65 | 57.28 | 56 | 56.84 | 56.84 | +0.15 (+0.26%) | 1,110,027 |
| 29 Apr 2014 | USD | 58.52 | 59.4099 | 54.6901 | 56.69 | 56.69 | -1.74 (-2.98%) | 1,931,089 |
| 28 Apr 2014 | USD | 59.94 | 60.349 | 57.01 | 58.43 | 58.43 | -0.22 (-0.38%) | 1,039,487 |
| 25 Apr 2014 | USD | 60.51 | 60.65 | 58.56 | 58.65 | 58.65 | -1.96 (-3.23%) | 994,639 |
| 24 Apr 2014 | USD | 60.49 | 61.44 | 59.44 | 60.61 | 60.61 | +0.74 (+1.24%) | 1,897,305 |
