| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 48.13 | 49.23 | 47.972 | 48.92 | 48.92 | +0.58 (+1.20%) | 450,612 |
| 16 Jun 2014 | USD | 48.15 | 48.54 | 47.9 | 48.34 | 48.34 | +0.07 (+0.15%) | 273,260 |
| 13 Jun 2014 | USD | 47.91 | 48.45 | 47.6 | 48.27 | 48.27 | +0.63 (+1.32%) | 386,930 |
| 12 Jun 2014 | USD | 47.43 | 48.06 | 47.102 | 47.64 | 47.64 | +0.14 (+0.29%) | 371,856 |
| 11 Jun 2014 | USD | 47 | 47.78 | 46.63 | 47.5 | 47.5 | +0.32 (+0.68%) | 422,916 |
| 10 Jun 2014 | USD | 46.57 | 47.23 | 46.42 | 47.18 | 47.18 | +0.57 (+1.22%) | 375,262 |
| 9 Jun 2014 | USD | 45.65 | 46.7 | 45.4 | 46.61 | 46.61 | +0.96 (+2.10%) | 440,273 |
| 6 Jun 2014 | USD | 45.44 | 45.89 | 45.07 | 45.65 | 45.65 | +0.31 (+0.68%) | 246,450 |
| 5 Jun 2014 | USD | 44.73 | 45.62 | 44.31 | 45.34 | 45.34 | +0.59 (+1.32%) | 348,005 |
| 4 Jun 2014 | USD | 44.4 | 44.86 | 44.4 | 44.75 | 44.75 | +0.17 (+0.38%) | 533,052 |
| 3 Jun 2014 | USD | 44.62 | 44.93 | 44.19 | 44.58 | 44.58 | -0.03 (-0.07%) | 448,811 |
| 2 Jun 2014 | USD | 45.35 | 45.44 | 44.52 | 44.61 | 44.61 | -0.51 (-1.13%) | 358,106 |
| 30 May 2014 | USD | 45.21 | 45.55 | 44.98 | 45.12 | 45.12 | -0.07 (-0.15%) | 422,610 |
| 29 May 2014 | USD | 45.64 | 45.85 | 45 | 45.19 | 45.19 | -0.26 (-0.57%) | 422,468 |
| 28 May 2014 | USD | 45.59 | 45.82 | 45.07 | 45.45 | 45.45 | -0.18 (-0.39%) | 241,913 |
| 27 May 2014 | USD | 45.05 | 46.16 | 44.78 | 45.63 | 45.63 | +0.96 (+2.15%) | 479,653 |
| 26 May 2014 | USD | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 44.07 | 44.83 | 43.91 | 44.67 | 44.67 | +0.46 (+1.04%) | 229,536 |
| 22 May 2014 | USD | 44.22 | 44.9 | 43.86 | 44.21 | 44.21 | +0.13 (+0.29%) | 261,684 |
| 21 May 2014 | USD | 44.43 | 44.96 | 43.48 | 44.08 | 44.08 | -0.12 (-0.27%) | 405,549 |
| 20 May 2014 | USD | 44.24 | 44.583 | 43.84 | 44.2 | 44.2 | -0.27 (-0.61%) | 327,953 |
| 19 May 2014 | USD | 43.74 | 44.65 | 43.4 | 44.47 | 44.47 | +0.71 (+1.62%) | 349,689 |
| 16 May 2014 | USD | 43.54 | 43.76 | 42.95 | 43.76 | 43.76 | +0.22 (+0.51%) | 552,935 |
| 15 May 2014 | USD | 43.65 | 43.94 | 42.41 | 43.54 | 43.54 | -0.15 (-0.34%) | 400,832 |
| 14 May 2014 | USD | 44.34 | 44.77 | 43.68 | 43.69 | 43.69 | -0.9 (-2.02%) | 418,017 |
| 13 May 2014 | USD | 44.85 | 45.14 | 43.94 | 44.59 | 44.59 | -0.41 (-0.91%) | 498,036 |
| 12 May 2014 | USD | 44.5 | 45.75 | 44.435 | 45 | 45 | +0.51 (+1.15%) | 804,953 |
| 9 May 2014 | USD | 44.17 | 44.65 | 43.54 | 44.49 | 44.49 | +0.27 (+0.61%) | 522,050 |
| 8 May 2014 | USD | 44.18 | 44.93 | 43.92 | 44.22 | 44.22 | +0.01 (+0.02%) | 389,729 |
| 7 May 2014 | USD | 44.24 | 44.66 | 43.43 | 44.21 | 44.21 | +0.13 (+0.29%) | 530,280 |
