| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 83 | 84.94 | 80.87 | 84.89 | 84.89 | +1.56 (+1.87%) | 255,414 |
| 17 Jun 2014 | USD | 83.15 | 84.93 | 82.39 | 83.33 | 83.33 | -0.23 (-0.28%) | 209,855 |
| 16 Jun 2014 | USD | 80.27 | 84.03 | 79.71 | 83.56 | 83.56 | +3.98 (+5.00%) | 466,660 |
| 13 Jun 2014 | USD | 79.87 | 79.87 | 76.36 | 79.58 | 79.58 | -0.33 (-0.41%) | 526,024 |
| 12 Jun 2014 | USD | 77.62 | 81.875 | 77.04 | 79.91 | 79.91 | +1.89 (+2.42%) | 479,726 |
| 11 Jun 2014 | USD | 75.88 | 78.99 | 75.88 | 78.02 | 78.02 | +1.66 (+2.17%) | 366,724 |
| 10 Jun 2014 | USD | 73.68 | 76.63 | 73.25 | 76.36 | 76.36 | +2.52 (+3.41%) | 335,205 |
| 9 Jun 2014 | USD | 71.89 | 74.08 | 71.89 | 73.84 | 73.84 | +1.63 (+2.26%) | 287,666 |
| 6 Jun 2014 | USD | 69.93 | 72.64 | 68.76 | 72.21 | 72.21 | +2.18 (+3.11%) | 332,402 |
| 5 Jun 2014 | USD | 67.16 | 70.72 | 67.12 | 70.03 | 70.03 | +2.73 (+4.06%) | 367,905 |
| 4 Jun 2014 | USD | 63.89 | 68.49 | 63.79 | 67.3 | 67.3 | +3.02 (+4.70%) | 266,318 |
| 3 Jun 2014 | USD | 64.51 | 65.67 | 63.335 | 64.28 | 64.28 | -0.65 (-1.00%) | 254,571 |
| 2 Jun 2014 | USD | 65.38 | 65.38 | 63.66 | 64.93 | 64.93 | -0.11 (-0.17%) | 213,103 |
| 30 May 2014 | USD | 69.22 | 69.435 | 63.26 | 65.04 | 65.04 | -4.01 (-5.81%) | 403,995 |
| 29 May 2014 | USD | 68.4 | 69.16 | 67.26 | 69.05 | 69.05 | +0.77 (+1.13%) | 197,287 |
| 28 May 2014 | USD | 73.82 | 73.82 | 68.23 | 68.28 | 68.28 | -5.53 (-7.49%) | 296,785 |
| 27 May 2014 | USD | 70.44 | 74.02 | 69.785 | 73.81 | 73.81 | +3.87 (+5.53%) | 584,797 |
| 26 May 2014 | USD | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 66.71 | 70.145 | 66.4 | 69.94 | 69.94 | +3.15 (+4.72%) | 240,539 |
| 22 May 2014 | USD | 64.6 | 67.59 | 63.86 | 66.79 | 66.79 | +2.21 (+3.42%) | 373,443 |
| 21 May 2014 | USD | 64.57 | 65.82 | 63.8 | 64.58 | 64.58 | +0.09 (+0.14%) | 143,889 |
| 20 May 2014 | USD | 65.63 | 65.76 | 63.57 | 64.49 | 64.49 | -1.17 (-1.78%) | 312,266 |
| 19 May 2014 | USD | 64.54 | 66.61 | 64.54 | 65.66 | 65.66 | +0.78 (+1.20%) | 161,408 |
| 16 May 2014 | USD | 64.81 | 65.23 | 63.77 | 64.88 | 64.88 | -0.12 (-0.18%) | 191,225 |
| 15 May 2014 | USD | 64.29 | 65.13 | 62.23 | 65 | 65 | +0.27 (+0.42%) | 324,895 |
| 14 May 2014 | USD | 64.62 | 66.03 | 63.11 | 64.73 | 64.73 | -0.22 (-0.34%) | 298,625 |
| 13 May 2014 | USD | 66.85 | 67.09 | 63.27 | 64.95 | 64.95 | -2.05 (-3.06%) | 623,988 |
| 12 May 2014 | USD | 68.29 | 69.99 | 66.642 | 67 | 67 | -0.35 (-0.52%) | 287,703 |
| 9 May 2014 | USD | 61.3001 | 67.35 | 60.01 | 67.35 | 67.35 | -0.69 (-1.01%) | 857,615 |
| 8 May 2014 | USD | 67.83 | 70.67 | 66.4 | 68.04 | 68.04 | -0.25 (-0.37%) | 412,080 |
