| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2014 | USD | 74.41 | 75.96 | 73.81 | 75.17 | 75.17 | +0.98 (+1.32%) | 106,014 |
| 9 Sep 2014 | USD | 75.45 | 76.74 | 73.95 | 74.19 | 74.19 | -1.45 (-1.92%) | 199,625 |
| 8 Sep 2014 | USD | 73.41 | 76.32 | 73.41 | 75.64 | 75.64 | +2.3 (+3.14%) | 315,257 |
| 5 Sep 2014 | USD | 71.22 | 73.55 | 70.32 | 73.34 | 73.34 | +1.79 (+2.50%) | 205,506 |
| 4 Sep 2014 | USD | 73.44 | 73.54 | 71.21 | 71.55 | 71.55 | -1.49 (-2.04%) | 246,918 |
| 3 Sep 2014 | USD | 75.79 | 75.79 | 72.87 | 73.04 | 73.04 | -2.16 (-2.87%) | 204,921 |
| 2 Sep 2014 | USD | 71.26 | 75.49 | 71.14 | 75.2 | 75.2 | +4.4 (+6.21%) | 270,785 |
| 1 Sep 2014 | USD | 70.8 | 70.8 | 70.8 | 70.8 | 70.8 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 69.51 | 71.5 | 69.3 | 70.8 | 70.8 | +1.25 (+1.80%) | 196,654 |
| 28 Aug 2014 | USD | 69.73 | 70.76 | 69.48 | 69.55 | 69.55 | -1.38 (-1.95%) | 191,781 |
| 27 Aug 2014 | USD | 72.5 | 72.79 | 70.46 | 70.93 | 70.93 | -1.27 (-1.76%) | 219,053 |
| 26 Aug 2014 | USD | 72.45 | 72.98 | 71.28 | 72.2 | 72.2 | -0.19 (-0.26%) | 270,258 |
| 25 Aug 2014 | USD | 74.09 | 74.29 | 71.86 | 72.39 | 72.39 | -1.19 (-1.62%) | 180,222 |
| 22 Aug 2014 | USD | 73.93 | 74.63 | 72.95 | 73.58 | 73.58 | -0.67 (-0.90%) | 306,265 |
| 21 Aug 2014 | USD | 75.5 | 75.5 | 73.95 | 74.25 | 74.25 | -1.35 (-1.79%) | 224,715 |
| 20 Aug 2014 | USD | 77.36 | 77.36 | 75.02 | 75.6 | 75.6 | -2.08 (-2.68%) | 284,748 |
| 19 Aug 2014 | USD | 77.26 | 77.97 | 77.25 | 77.68 | 77.68 | +0.19 (+0.25%) | 160,841 |
| 18 Aug 2014 | USD | 77.14 | 78.26 | 76.4 | 77.49 | 77.49 | +1.26 (+1.65%) | 193,650 |
| 15 Aug 2014 | USD | 81 | 81 | 75.8 | 76.23 | 76.23 | -4.52 (-5.60%) | 446,738 |
| 14 Aug 2014 | USD | 80.39 | 81.44 | 80.14 | 80.75 | 80.75 | +0.5 (+0.62%) | 111,949 |
| 13 Aug 2014 | USD | 79.57 | 81 | 79.2 | 80.25 | 80.25 | +1.05 (+1.33%) | 129,010 |
| 12 Aug 2014 | USD | 80.81 | 81.904 | 78.8 | 79.2 | 79.2 | -2.69 (-3.28%) | 163,450 |
| 11 Aug 2014 | USD | 76.2 | 81.93 | 75.57 | 81.89 | 81.89 | +5.72 (+7.51%) | 226,717 |
| 8 Aug 2014 | USD | 74 | 77.94 | 73.01 | 76.17 | 76.17 | -2.25 (-2.87%) | 338,215 |
| 7 Aug 2014 | USD | 76.93 | 78.8 | 76.36 | 78.42 | 78.42 | +2.09 (+2.74%) | 315,581 |
| 6 Aug 2014 | USD | 76.34 | 79.88 | 76.27 | 76.33 | 76.33 | -0.99 (-1.28%) | 197,930 |
| 5 Aug 2014 | USD | 78.71 | 78.8799 | 76.58 | 77.32 | 77.32 | -2.15 (-2.71%) | 157,994 |
| 4 Aug 2014 | USD | 77.5 | 79.78 | 76.91 | 79.47 | 79.47 | +2.42 (+3.14%) | 132,507 |
| 1 Aug 2014 | USD | 77.93 | 78.338 | 75.32 | 77.05 | 77.05 | -0.89 (-1.14%) | 163,832 |
| 31 Jul 2014 | USD | 80.06 | 80.998 | 77.71 | 77.94 | 77.94 | -3.45 (-4.24%) | 148,251 |
