| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2014 | USD | 39.37 | 39.41 | 38.17 | 38.24 | 1,223.68 | -1 (-2.55%) | 19,111 |
| 2 Dec 2014 | USD | 39.95 | 39.95 | 39 | 39.24 | 1,255.68 | -0.79 (-1.97%) | 13,650 |
| 1 Dec 2014 | USD | 38.86 | 40.04 | 38.84 | 40.03 | 1,280.96 | +1.47 (+3.81%) | 23,298 |
| 28 Nov 2014 | USD | 38.1 | 38.72 | 37.84 | 38.56 | 1,233.92 | +0.93 (+2.47%) | 28,680 |
| 27 Nov 2014 | USD | 37.63 | 37.63 | 37.63 | 37.63 | 1,204.16 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 37.78 | 37.8 | 37.63 | 37.63 | 1,204.16 | -0.09 (-0.24%) | 1,260 |
| 25 Nov 2014 | USD | 37.48 | 38.102 | 37.428 | 37.72 | 1,207.04 | -0.031 (-0.08%) | 2,753 |
| 24 Nov 2014 | USD | 38.3 | 38.3 | 37.73 | 37.751 | 1,208.032 | -0.789 (-2.05%) | 14,695 |
| 21 Nov 2014 | USD | 37.74 | 38.59 | 37.49 | 38.54 | 1,233.28 | -0.5 (-1.28%) | 15,986 |
| 20 Nov 2014 | USD | 40.09 | 40.12 | 39.02 | 39.04 | 1,249.28 | -0.61 (-1.54%) | 25,919 |
| 19 Nov 2014 | USD | 39.43 | 40.31 | 39.33 | 39.65 | 1,268.8 | +0.49 (+1.25%) | 51,831 |
| 18 Nov 2014 | USD | 39.63 | 39.66 | 38.7901 | 39.16 | 1,253.12 | -0.71 (-1.78%) | 15,453 |
| 17 Nov 2014 | USD | 39.91 | 40.04 | 39.6199 | 39.87 | 1,275.84 | +0.18 (+0.45%) | 20,880 |
| 14 Nov 2014 | USD | 39.54 | 39.74 | 39.189 | 39.69 | 1,270.08 | +0.06 (+0.15%) | 14,825 |
| 13 Nov 2014 | USD | 39.06 | 39.809 | 38.88 | 39.63 | 1,268.16 | +0.56 (+1.43%) | 20,675 |
| 12 Nov 2014 | USD | 39.52 | 39.5599 | 39 | 39.07 | 1,250.24 | -0.28 (-0.71%) | 6,209 |
| 11 Nov 2014 | USD | 39.39 | 39.5 | 39.35 | 39.35 | 1,259.2 | -0.01 (-0.03%) | 6,528 |
| 10 Nov 2014 | USD | 39.649 | 39.649 | 39.25 | 39.36 | 1,259.52 | -0.38 (-0.96%) | 5,145 |
| 7 Nov 2014 | USD | 40.03 | 40.17 | 39.566 | 39.74 | 1,271.68 | -0.11 (-0.28%) | 21,661 |
| 6 Nov 2014 | USD | 40.71 | 40.74 | 39.85 | 39.85 | 1,275.2 | -0.81 (-1.99%) | 8,211 |
| 5 Nov 2014 | USD | 40.5 | 41.09 | 40.5 | 40.66 | 1,301.12 | -0.48 (-1.17%) | 9,926 |
| 4 Nov 2014 | USD | 40.96 | 41.6499 | 40.78 | 41.14 | 1,316.48 | +0.48 (+1.18%) | 16,182 |
| 3 Nov 2014 | USD | 40.56 | 40.99 | 40.1 | 40.66 | 1,301.12 | -0.2 (-0.49%) | 30,546 |
| 31 Oct 2014 | USD | 40.71 | 41.65 | 40.71 | 40.86 | 1,307.52 | -1.44 (-3.40%) | 33,854 |
| 30 Oct 2014 | USD | 43.1 | 43.51 | 42.3 | 42.3 | 1,353.6 | -0.44 (-1.03%) | 4,960 |
| 29 Oct 2014 | USD | 42.39 | 43.63 | 42.1 | 42.74 | 1,367.68 | +0.16 (+0.38%) | 29,240 |
| 28 Oct 2014 | USD | 44.2 | 44.51 | 42.5201 | 42.58 | 1,362.56 | -2.28 (-5.08%) | 22,437 |
| 27 Oct 2014 | USD | 45.32 | 46.07 | 44.83 | 44.86 | 1,435.52 | +0.08 (+0.18%) | 19,178 |
| 24 Oct 2014 | USD | 45.33 | 45.85 | 44.75 | 44.78 | 1,432.96 | -0.51 (-1.13%) | 16,192 |
| 23 Oct 2014 | USD | 45.95 | 46.287 | 44.46 | 45.29 | 1,449.28 | -2.14 (-4.51%) | 19,815 |
