| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | USD | 47.35 | 47.795 | 45.57 | 46.06 | 46.06 | -1.29 (-2.72%) | 567,246 |
| 28 Jan 2014 | USD | 45.85 | 48.09 | 45.45 | 47.35 | 47.35 | +1.33 (+2.89%) | 927,874 |
| 27 Jan 2014 | USD | 47.63 | 48.18 | 44.73 | 46.02 | 46.02 | -1.66 (-3.48%) | 1,040,686 |
| 24 Jan 2014 | USD | 49.58 | 50.08 | 47.024 | 47.68 | 47.68 | -2.29 (-4.58%) | 872,032 |
| 23 Jan 2014 | USD | 51.26 | 51.95 | 49.59 | 49.97 | 49.97 | -1.25 (-2.44%) | 733,570 |
| 22 Jan 2014 | USD | 50.12 | 51.22 | 50.015 | 51.22 | 51.22 | +1.23 (+2.46%) | 469,902 |
| 21 Jan 2014 | USD | 50.9 | 51.21 | 49.92 | 49.99 | 49.99 | -0.01 (-0.02%) | 704,656 |
| 20 Jan 2014 | USD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 50 | 50.43 | 49.78 | 50 | 50 | 0.0 (0.0%) | 683,224 |
| 16 Jan 2014 | USD | 48.6 | 50.15 | 48.47 | 50 | 50 | +1.7 (+3.52%) | 1,243,238 |
| 15 Jan 2014 | USD | 47.97 | 48.4399 | 47.72 | 48.3 | 48.3 | +0.49 (+1.02%) | 450,892 |
| 14 Jan 2014 | USD | 46.62 | 47.98 | 46.47 | 47.81 | 47.81 | +1.1 (+2.35%) | 406,912 |
| 13 Jan 2014 | USD | 48.21 | 48.7 | 46.3501 | 46.71 | 46.71 | -1.21 (-2.53%) | 678,607 |
| 10 Jan 2014 | USD | 48.11 | 49.3 | 47.53 | 47.92 | 47.92 | -0.15 (-0.31%) | 1,000,807 |
| 9 Jan 2014 | USD | 47.16 | 48.07 | 46.99 | 48.07 | 48.07 | +1.37 (+2.93%) | 1,187,823 |
| 8 Jan 2014 | USD | 46.41 | 47.07 | 46.16 | 46.7 | 46.7 | +0.28 (+0.60%) | 745,679 |
| 7 Jan 2014 | USD | 46.38 | 46.77 | 45.91 | 46.42 | 46.42 | +0.42 (+0.91%) | 753,973 |
| 6 Jan 2014 | USD | 47.88 | 48.3799 | 45.91 | 46 | 46 | -1.58 (-3.32%) | 773,308 |
| 3 Jan 2014 | USD | 45.75 | 47.77 | 45.62 | 47.58 | 47.58 | +1.93 (+4.23%) | 937,640 |
| 2 Jan 2014 | USD | 45.36 | 45.7 | 44.56 | 45.65 | 45.65 | +0.24 (+0.53%) | 582,957 |
| 1 Jan 2014 | USD | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 45.13 | 46.1199 | 45.01 | 45.41 | 45.41 | +0.26 (+0.58%) | 573,182 |
| 30 Dec 2013 | USD | 44.72 | 45.3 | 44.25 | 45.15 | 45.15 | +0.27 (+0.60%) | 455,192 |
| 27 Dec 2013 | USD | 46.17 | 46.17 | 44.44 | 44.88 | 44.88 | -1.15 (-2.50%) | 550,854 |
| 26 Dec 2013 | USD | 46.22 | 46.429 | 45.6201 | 46.03 | 46.03 | +0.09 (+0.20%) | 339,816 |
| 25 Dec 2013 | USD | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 46.06 | 46.34 | 45.45 | 45.94 | 45.94 | -0.2 (-0.43%) | 250,914 |
| 23 Dec 2013 | USD | 47.2 | 47.62 | 45.91 | 46.14 | 46.14 | +0.08 (+0.17%) | 1,056,887 |
| 20 Dec 2013 | USD | 44.52 | 46.78 | 44 | 46.06 | 46.06 | +1.82 (+4.11%) | 1,877,959 |
| 19 Dec 2013 | USD | 44.45 | 44.75 | 43.32 | 44.24 | 44.24 | -0.18 (-0.41%) | 602,034 |
