| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2014 | USD | 30.66 | 31 | 30.39 | 30.52 | 30.52 | -0.24 (-0.78%) | 961,473 |
| 29 May 2014 | USD | 31.24 | 31.39 | 30.72 | 30.76 | 30.76 | -0.49 (-1.57%) | 403,971 |
| 28 May 2014 | USD | 31.01 | 31.46 | 30.89 | 31.25 | 31.25 | +0.1 (+0.32%) | 425,822 |
| 27 May 2014 | USD | 31.19 | 31.29 | 30.94 | 31.15 | 31.15 | -0.03 (-0.10%) | 521,166 |
| 26 May 2014 | USD | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 31.01 | 31.26 | 30.89 | 31.18 | 31.18 | +0.14 (+0.45%) | 370,509 |
| 22 May 2014 | USD | 31.02 | 31.36 | 30.74 | 31.04 | 31.04 | +0.15 (+0.49%) | 1,299,085 |
| 21 May 2014 | USD | 30.6 | 31.15 | 30.52 | 30.89 | 30.89 | +0.25 (+0.82%) | 581,896 |
| 20 May 2014 | USD | 31 | 31 | 30.37 | 30.64 | 30.64 | -0.32 (-1.03%) | 711,940 |
| 19 May 2014 | USD | 29.97 | 31.12 | 29.9501 | 30.96 | 30.96 | +0.91 (+3.03%) | 1,687,918 |
| 16 May 2014 | USD | 29.75 | 30.33 | 29.2 | 30.05 | 30.05 | +0.37 (+1.25%) | 1,569,002 |
| 15 May 2014 | USD | 29.24 | 30.222 | 28.75 | 29.68 | 29.68 | +0.34 (+1.16%) | 3,404,174 |
| 14 May 2014 | USD | 30.12 | 30.2 | 29.01 | 29.34 | 29.34 | -0.57 (-1.91%) | 2,692,479 |
| 13 May 2014 | USD | 30.59 | 30.6 | 29.82 | 29.91 | 29.91 | -0.66 (-2.16%) | 807,091 |
| 12 May 2014 | USD | 30 | 30.73 | 30 | 30.57 | 30.57 | +0.63 (+2.10%) | 872,232 |
| 9 May 2014 | USD | 30.44 | 30.7075 | 29.88 | 29.94 | 29.94 | -0.56 (-1.84%) | 845,110 |
| 8 May 2014 | USD | 30.54 | 31.05 | 30.3099 | 30.5 | 30.5 | -0.07 (-0.23%) | 627,255 |
| 7 May 2014 | USD | 30.62 | 30.8 | 30.14 | 30.57 | 30.57 | +0.07 (+0.23%) | 922,876 |
| 6 May 2014 | USD | 30.29 | 30.92 | 30.14 | 30.5 | 30.5 | +0.14 (+0.46%) | 635,884 |
| 5 May 2014 | USD | 30.81 | 30.9 | 30.015 | 30.36 | 30.36 | -0.67 (-2.16%) | 503,492 |
| 2 May 2014 | USD | 30.92 | 31.23 | 30.848 | 31.03 | 31.03 | +0.32 (+1.04%) | 679,240 |
| 1 May 2014 | USD | 30 | 30.81 | 29.88 | 30.71 | 30.71 | +0.65 (+2.16%) | 427,594 |
| 30 Apr 2014 | USD | 30.1 | 30.23 | 29.91 | 30.06 | 30.06 | -0.03 (-0.10%) | 373,029 |
| 29 Apr 2014 | USD | 29.99 | 30.43 | 29.72 | 30.09 | 30.09 | +0.19 (+0.64%) | 546,424 |
| 28 Apr 2014 | USD | 29.9 | 30.23 | 29.56 | 29.9 | 29.9 | +0.2 (+0.67%) | 557,719 |
| 25 Apr 2014 | USD | 30.35 | 30.35 | 29.67 | 29.7 | 29.7 | -0.67 (-2.21%) | 381,920 |
| 24 Apr 2014 | USD | 30.44 | 30.67 | 30.27 | 30.37 | 30.37 | +0.13 (+0.43%) | 603,817 |
| 23 Apr 2014 | USD | 30.2 | 30.48 | 29.83 | 30.24 | 30.24 | +0.07 (+0.23%) | 347,696 |
| 22 Apr 2014 | USD | 29.72 | 30.58 | 29.63 | 30.17 | 30.17 | +0.49 (+1.65%) | 863,632 |
| 21 Apr 2014 | USD | 29.93 | 29.99 | 29.5 | 29.68 | 29.68 | -0.33 (-1.10%) | 517,206 |
