| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 1,391 | 1,394.5 | 1,372.5 | 1,374 | 68,700 | -8.5 (-0.61%) | 17,500 |
| 3 Jun 2014 | USD | 1,392.5 | 1,395 | 1,381 | 1,382.5 | 69,125 | +1.5 (+0.11%) | 14,900 |
| 2 Jun 2014 | USD | 1,380.5 | 1,401 | 1,379 | 1,381 | 69,050 | -7 (-0.50%) | 19,900 |
| 30 May 2014 | USD | 1,397 | 1,400 | 1,383 | 1,388 | 69,400 | -5.5 (-0.39%) | 29,600 |
| 29 May 2014 | USD | 1,404.5 | 1,416 | 1,392.5 | 1,393.5 | 69,675 | -21 (-1.48%) | 26,500 |
| 28 May 2014 | USD | 1,412.5 | 1,422 | 1,405 | 1,414.5 | 70,725 | +3 (+0.21%) | 26,100 |
| 27 May 2014 | USD | 1,424 | 1,424.5 | 1,410.5 | 1,411.5 | 70,575 | -27.5 (-1.91%) | 32,300 |
| 26 May 2014 | USD | 1,439 | 1,439 | 1,439 | 1,439 | 71,950 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 1,453 | 1,454 | 1,436.5 | 1,439 | 71,950 | -17.5 (-1.20%) | 27,400 |
| 22 May 2014 | USD | 1,466.5 | 1,474 | 1,447.5 | 1,456.5 | 72,825 | -11.5 (-0.78%) | 29,000 |
| 21 May 2014 | USD | 1,493 | 1,493 | 1,465.5 | 1,468 | 73,400 | -37 (-2.46%) | 44,700 |
| 20 May 2014 | USD | 1,480.5 | 1,517 | 1,479.5 | 1,505 | 75,250 | +29 (+1.96%) | 37,000 |
| 19 May 2014 | USD | 1,502.5 | 1,506.5 | 1,474 | 1,476 | 73,800 | -16.5 (-1.11%) | 27,800 |
| 16 May 2014 | USD | 1,507.5 | 1,526 | 1,492.5 | 1,492.5 | 74,625 | -17.5 (-1.16%) | 41,400 |
| 15 May 2014 | USD | 1,480 | 1,531 | 1,479 | 1,510 | 75,500 | +39.5 (+2.69%) | 63,200 |
| 14 May 2014 | USD | 1,455 | 1,477 | 1,452.5 | 1,470.5 | 73,525 | +19 (+1.31%) | 31,000 |
| 13 May 2014 | USD | 1,450 | 1,455.5 | 1,440.5 | 1,451.5 | 72,575 | -3.5 (-0.24%) | 29,200 |
| 12 May 2014 | USD | 1,479.5 | 1,480 | 1,453 | 1,455 | 72,750 | -42.5 (-2.84%) | 39,500 |
| 9 May 2014 | USD | 1,505 | 1,526 | 1,497.5 | 1,497.5 | 74,875 | -7.5 (-0.50%) | 59,100 |
| 8 May 2014 | USD | 1,506.5 | 1,520 | 1,474 | 1,505 | 75,250 | +4.5 (+0.30%) | 44,200 |
| 7 May 2014 | USD | 1,513 | 1,546.5 | 1,499 | 1,500.5 | 75,025 | -25.5 (-1.67%) | 52,100 |
| 6 May 2014 | USD | 1,500 | 1,528 | 1,496.5 | 1,526 | 76,300 | +37.5 (+2.52%) | 36,500 |
| 5 May 2014 | USD | 1,520 | 1,531.5 | 1,486.5 | 1,488.5 | 74,425 | -8.5 (-0.57%) | 33,500 |
| 2 May 2014 | USD | 1,492 | 1,504.5 | 1,472.5 | 1,497 | 74,850 | +5 (+0.34%) | 43,300 |
| 1 May 2014 | USD | 1,493.5 | 1,506 | 1,480.5 | 1,492 | 74,600 | +1 (+0.07%) | 35,800 |
| 30 Apr 2014 | USD | 1,514.5 | 1,519 | 1,488 | 1,491 | 74,550 | -15 (-1.00%) | 34,300 |
| 29 Apr 2014 | USD | 1,512 | 1,522 | 1,498.5 | 1,506 | 75,300 | -20.5 (-1.34%) | 39,700 |
| 28 Apr 2014 | USD | 1,523 | 1,574.5 | 1,507.5 | 1,526.5 | 76,325 | -14.5 (-0.94%) | 76,900 |
| 25 Apr 2014 | USD | 1,521 | 1,552 | 1,518 | 1,541 | 77,050 | +35.5 (+2.36%) | 46,000 |
| 24 Apr 2014 | USD | 1,492 | 1,527 | 1,492 | 1,505.5 | 75,275 | -9.5 (-0.63%) | 35,000 |
