| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | USD | 53.39 | 53.64 | 53.14 | 53.41 | 53.41 | -0.15 (-0.28%) | 182,726 |
| 13 Jun 2014 | USD | 53.68 | 53.68 | 53.01 | 53.56 | 53.56 | +0.01 (+0.02%) | 114,038 |
| 12 Jun 2014 | USD | 53.9 | 54.08 | 53.31 | 53.55 | 53.55 | -0.54 (-1.00%) | 147,947 |
| 11 Jun 2014 | USD | 54.23 | 54.41 | 53.955 | 54.09 | 54.09 | -0.41 (-0.75%) | 150,468 |
| 10 Jun 2014 | USD | 54.25 | 54.52 | 53.95 | 54.5 | 54.5 | 0.0 (0.0%) | 197,252 |
| 9 Jun 2014 | USD | 54.53 | 54.64 | 54.33 | 54.5 | 54.5 | -0.08 (-0.15%) | 180,550 |
| 6 Jun 2014 | USD | 54.15 | 54.76 | 54.11 | 54.58 | 54.58 | +0.84 (+1.56%) | 331,945 |
| 5 Jun 2014 | USD | 53.6 | 53.835 | 52.97 | 53.74 | 53.74 | +0.26 (+0.49%) | 300,722 |
| 4 Jun 2014 | USD | 53.29 | 53.61 | 53.08 | 53.48 | 53.48 | -0.08 (-0.15%) | 199,145 |
| 3 Jun 2014 | USD | 53.55 | 54.25 | 53.44 | 53.56 | 53.56 | -0.45 (-0.83%) | 220,653 |
| 2 Jun 2014 | USD | 54.89 | 54.89 | 53.59 | 54.01 | 54.01 | -0.79 (-1.44%) | 309,697 |
| 30 May 2014 | USD | 54.87 | 55.37 | 54.73 | 54.8 | 54.8 | +0.03 (+0.05%) | 226,909 |
| 29 May 2014 | USD | 55 | 55.115 | 54.24 | 54.77 | 54.77 | -0.21 (-0.38%) | 212,776 |
| 28 May 2014 | USD | 54.44 | 55.2797 | 54.43 | 54.98 | 54.98 | +0.39 (+0.71%) | 151,567 |
| 27 May 2014 | USD | 55.1 | 55.1 | 54.4 | 54.59 | 54.59 | -0.02 (-0.04%) | 159,279 |
| 26 May 2014 | USD | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 54.16 | 54.8 | 53.84 | 54.61 | 54.61 | +0.59 (+1.09%) | 152,686 |
| 22 May 2014 | USD | 53.82 | 54.5 | 53.51 | 54.02 | 54.02 | +0.16 (+0.30%) | 198,837 |
| 21 May 2014 | USD | 54.06 | 54.0995 | 53.36 | 53.86 | 53.86 | +0.05 (+0.09%) | 204,218 |
| 20 May 2014 | USD | 54.37 | 54.37 | 53.27 | 53.81 | 53.81 | -0.73 (-1.34%) | 296,986 |
| 19 May 2014 | USD | 53.74 | 55.2 | 53.54 | 54.54 | 54.54 | +0.63 (+1.17%) | 193,226 |
| 16 May 2014 | USD | 53.46 | 53.96 | 53.03 | 53.91 | 53.91 | +0.38 (+0.71%) | 274,494 |
| 15 May 2014 | USD | 53.3 | 53.62 | 52.75 | 53.53 | 53.53 | -0.21 (-0.39%) | 266,123 |
| 14 May 2014 | USD | 54.33 | 54.42 | 53.64 | 53.74 | 53.74 | -0.72 (-1.32%) | 257,062 |
| 13 May 2014 | USD | 54.57 | 54.84 | 54.28 | 54.46 | 54.46 | -0.17 (-0.31%) | 245,333 |
| 12 May 2014 | USD | 54.25 | 54.87 | 53.79 | 54.63 | 54.63 | +0.75 (+1.39%) | 321,664 |
| 9 May 2014 | USD | 53.65 | 54.28 | 53.65 | 53.88 | 53.88 | -0.11 (-0.20%) | 348,417 |
| 8 May 2014 | USD | 55.15 | 55.618 | 53.902 | 53.99 | 53.99 | -1.25 (-2.26%) | 348,302 |
| 7 May 2014 | USD | 53.58 | 55.3 | 53.43 | 55.24 | 55.24 | +1.46 (+2.71%) | 304,898 |
| 6 May 2014 | USD | 53.85 | 54.23 | 53.47 | 53.78 | 53.78 | -0.24 (-0.44%) | 332,915 |
