| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 74.38 | 75.36 | 73.55 | 74.86 | 74.86 | +0.63 (+0.85%) | 43,441 |
| 16 Jun 2014 | USD | 74.53 | 74.599 | 73.333 | 74.23 | 74.23 | -0.18 (-0.24%) | 27,826 |
| 13 Jun 2014 | USD | 74.93 | 74.93 | 73.83 | 74.41 | 74.41 | -0.08 (-0.11%) | 38,923 |
| 12 Jun 2014 | USD | 75.8 | 75.8 | 73.91 | 74.49 | 74.49 | -1.21 (-1.60%) | 47,468 |
| 11 Jun 2014 | USD | 76.98 | 77.24 | 75.29 | 75.7 | 75.7 | -1.55 (-2.01%) | 36,021 |
| 10 Jun 2014 | USD | 77.76 | 77.76 | 76.93 | 77.25 | 77.25 | -0.73 (-0.94%) | 31,107 |
| 9 Jun 2014 | USD | 78.04 | 78.15 | 77.65 | 77.98 | 77.98 | +0.12 (+0.15%) | 37,628 |
| 6 Jun 2014 | USD | 77.58 | 78.49 | 77.4 | 77.86 | 77.86 | +0.78 (+1.01%) | 43,918 |
| 5 Jun 2014 | USD | 74.47 | 77.79 | 74.2 | 77.08 | 77.08 | +2.53 (+3.39%) | 59,574 |
| 4 Jun 2014 | USD | 72.14 | 75.01 | 72.095 | 74.55 | 74.55 | +1.93 (+2.66%) | 109,113 |
| 3 Jun 2014 | USD | 73.33 | 73.7 | 71.77 | 72.62 | 72.62 | -1.34 (-1.81%) | 76,675 |
| 2 Jun 2014 | USD | 73.78 | 74.145 | 72.88 | 73.96 | 73.96 | +0.12 (+0.16%) | 68,217 |
| 30 May 2014 | USD | 73.94 | 74.11 | 73.41 | 73.84 | 73.84 | +0.07 (+0.09%) | 74,223 |
| 29 May 2014 | USD | 74.37 | 74.54 | 73.25 | 73.77 | 73.77 | -0.27 (-0.36%) | 61,704 |
| 28 May 2014 | USD | 74.65 | 74.84 | 73.975 | 74.04 | 74.04 | -0.93 (-1.24%) | 34,989 |
| 27 May 2014 | USD | 74.54 | 75.35 | 74.31 | 74.97 | 74.97 | +0.96 (+1.30%) | 68,423 |
| 26 May 2014 | USD | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 73.67 | 74.14 | 73.36 | 74.01 | 74.01 | +0.3 (+0.41%) | 75,024 |
| 22 May 2014 | USD | 73.51 | 74.104 | 73.12 | 73.71 | 73.71 | +0.05 (+0.07%) | 50,933 |
| 21 May 2014 | USD | 74.15 | 74.15 | 72.29 | 73.66 | 73.66 | +0.08 (+0.11%) | 60,120 |
| 20 May 2014 | USD | 73.8 | 74.77 | 72.93 | 73.58 | 73.58 | -0.22 (-0.30%) | 85,909 |
| 19 May 2014 | USD | 74.92 | 74.92 | 73.39 | 73.8 | 73.8 | -1.12 (-1.49%) | 99,900 |
| 16 May 2014 | USD | 74.51 | 74.99 | 73.8 | 74.92 | 74.92 | +0.23 (+0.31%) | 65,244 |
| 15 May 2014 | USD | 74.19 | 75 | 73.4 | 74.69 | 74.69 | -0.06 (-0.08%) | 59,314 |
| 14 May 2014 | USD | 76.48 | 76.5 | 74.63 | 74.75 | 74.75 | -2.1 (-2.73%) | 73,504 |
| 13 May 2014 | USD | 77.31 | 77.66 | 76.22 | 76.85 | 76.85 | -0.94 (-1.21%) | 70,558 |
| 12 May 2014 | USD | 75.57 | 78.25 | 75.53 | 77.79 | 77.79 | +2.37 (+3.14%) | 73,251 |
| 9 May 2014 | USD | 74.05 | 75.52 | 73.76 | 75.42 | 75.42 | +0.95 (+1.28%) | 106,721 |
| 8 May 2014 | USD | 74.53 | 75.48 | 74.4 | 74.47 | 74.47 | -0.41 (-0.55%) | 77,087 |
| 7 May 2014 | USD | 73.67 | 75.06 | 73.27 | 74.88 | 74.88 | +1.12 (+1.52%) | 126,792 |
