| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | USD | 31.97 | 32.22 | 31.63 | 32.06 | 641.2 | +0.61 (+1.94%) | 22,139,640 |
| 28 Jan 2014 | USD | 31.76 | 31.7801 | 31.36 | 31.45 | 629 | -0.39 (-1.22%) | 10,813,609 |
| 27 Jan 2014 | USD | 31.45 | 32.139 | 31.3 | 31.84 | 636.8 | +0.33 (+1.05%) | 20,991,526 |
| 24 Jan 2014 | USD | 30.62 | 31.52 | 30.599 | 31.51 | 630.2 | +1.3 (+4.30%) | 18,007,985 |
| 23 Jan 2014 | USD | 30.03 | 30.53 | 30.02 | 30.21 | 604.2 | +0.47 (+1.58%) | 10,553,274 |
| 22 Jan 2014 | USD | 29.67 | 29.87 | 29.65 | 29.74 | 594.8 | -0.03 (-0.10%) | 4,431,247 |
| 21 Jan 2014 | USD | 29.61 | 30.15 | 29.59 | 29.77 | 595.4 | -0.2 (-0.67%) | 7,288,111 |
| 20 Jan 2014 | USD | 29.97 | 29.97 | 29.97 | 29.97 | 599.4 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 29.8 | 30.06 | 29.69 | 29.97 | 599.4 | +0.25 (+0.84%) | 7,213,502 |
| 16 Jan 2014 | USD | 29.74 | 29.898 | 29.68 | 29.72 | 594.4 | +0.09 (+0.30%) | 4,791,817 |
| 15 Jan 2014 | USD | 29.82 | 29.84 | 29.54 | 29.63 | 592.6 | -0.318 (-1.06%) | 8,230,697 |
| 14 Jan 2014 | USD | 30.41 | 30.53 | 29.92 | 29.948 | 598.96 | -0.682 (-2.23%) | 8,435,546 |
| 13 Jan 2014 | USD | 29.97 | 30.73 | 29.81 | 30.63 | 612.6 | +0.79 (+2.65%) | 9,742,614 |
| 10 Jan 2014 | USD | 29.88 | 30.1999 | 29.8 | 29.84 | 596.8 | -0.15 (-0.50%) | 9,605,193 |
| 9 Jan 2014 | USD | 29.83 | 30.27 | 29.83 | 29.99 | 599.8 | -0.01 (-0.03%) | 7,529,083 |
| 8 Jan 2014 | USD | 30.05 | 30.23 | 29.92 | 30 | 600 | -0.05 (-0.17%) | 7,308,124 |
| 7 Jan 2014 | USD | 30.16 | 30.21 | 29.9329 | 30.05 | 601 | -0.36 (-1.18%) | 6,538,944 |
| 6 Jan 2014 | USD | 30.04 | 30.51 | 30.02 | 30.41 | 608.2 | +0.14 (+0.46%) | 7,761,876 |
| 3 Jan 2014 | USD | 30.13 | 30.33 | 30 | 30.27 | 605.4 | +0.04 (+0.13%) | 6,735,258 |
| 2 Jan 2014 | USD | 29.88 | 30.37 | 29.87 | 30.23 | 604.6 | +0.57 (+1.92%) | 7,829,859 |
| 1 Jan 2014 | USD | 29.66 | 29.66 | 29.66 | 29.66 | 593.2 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 29.85 | 29.9 | 29.66 | 29.66 | 593.2 | -0.29 (-0.97%) | 6,673,424 |
| 30 Dec 2013 | USD | 29.93 | 30.02 | 29.88 | 29.95 | 599 | +0.01 (+0.03%) | 4,423,074 |
| 27 Dec 2013 | USD | 29.845 | 30 | 29.8299 | 29.94 | 598.8 | +0.02 (+0.07%) | 4,263,020 |
| 26 Dec 2013 | USD | 30.11 | 30.11 | 29.895 | 29.92 | 598.4 | -0.32 (-1.06%) | 5,019,344 |
| 25 Dec 2013 | USD | 30.24 | 30.24 | 30.24 | 30.24 | 604.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 30.35 | 30.37 | 30.21 | 30.24 | 604.8 | -0.13 (-0.43%) | 2,139,075 |
| 23 Dec 2013 | USD | 30.4 | 30.52 | 30.3301 | 30.37 | 607.4 | -0.31 (-1.01%) | 5,560,352 |
| 20 Dec 2013 | USD | 31.01 | 31.01 | 30.55 | 30.68 | 613.6 | -0.38 (-1.22%) | 8,728,331 |
| 19 Dec 2013 | USD | 31.16 | 31.33 | 30.99 | 31.06 | 621.2 | +0.06 (+0.19%) | 9,452,193 |
