| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2014 | USD | 53.9 | 54.17 | 53.42 | 54.02 | 54.02 | -0.31 (-0.57%) | 514,117 |
| 2 May 2014 | USD | 53.86 | 55.41 | 53.76 | 54.33 | 54.33 | +0.47 (+0.87%) | 271,848 |
| 1 May 2014 | USD | 54.04 | 54.23 | 53.21 | 53.86 | 53.86 | -0.19 (-0.35%) | 399,053 |
| 30 Apr 2014 | USD | 53.68 | 54.13 | 53.24 | 54.05 | 54.05 | +0.08 (+0.15%) | 245,060 |
| 29 Apr 2014 | USD | 54.38 | 54.59 | 53.86 | 53.97 | 53.97 | -0.06 (-0.11%) | 185,510 |
| 28 Apr 2014 | USD | 54.12 | 54.37 | 53.075 | 54.03 | 54.03 | +0.26 (+0.48%) | 241,560 |
| 25 Apr 2014 | USD | 54.35 | 54.61 | 53.29 | 53.77 | 53.77 | -0.8 (-1.47%) | 321,845 |
| 24 Apr 2014 | USD | 55.25 | 55.56 | 54.53 | 54.57 | 54.57 | -0.5 (-0.91%) | 266,869 |
| 23 Apr 2014 | USD | 55.14 | 55.82 | 55.01 | 55.07 | 55.07 | -0.04 (-0.07%) | 360,296 |
| 22 Apr 2014 | USD | 55.24 | 56.01 | 54.92 | 55.11 | 55.11 | -0.06 (-0.11%) | 269,772 |
| 21 Apr 2014 | USD | 54.83 | 55.535 | 54.83 | 55.17 | 55.17 | +0.2 (+0.36%) | 215,953 |
| 18 Apr 2014 | USD | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 53.09 | 55.03 | 53.09 | 54.97 | 54.97 | +1.74 (+3.27%) | 255,035 |
| 16 Apr 2014 | USD | 53.28 | 53.78 | 52.59 | 53.23 | 53.23 | +0.45 (+0.85%) | 267,236 |
| 15 Apr 2014 | USD | 55 | 55.23 | 51.3929 | 52.78 | 52.78 | -0.92 (-1.71%) | 370,467 |
| 14 Apr 2014 | USD | 53.95 | 54.3 | 53.22 | 53.7 | 53.7 | +0.54 (+1.02%) | 207,150 |
| 11 Apr 2014 | USD | 53.3 | 53.69 | 52.9 | 53.16 | 53.16 | -0.28 (-0.52%) | 222,826 |
| 10 Apr 2014 | USD | 55.25 | 55.33 | 53.31 | 53.44 | 53.44 | -1.77 (-3.21%) | 197,539 |
| 9 Apr 2014 | USD | 54.72 | 55.25 | 54.34 | 55.21 | 55.21 | +0.68 (+1.25%) | 176,159 |
| 8 Apr 2014 | USD | 54.32 | 54.97 | 53.81 | 54.53 | 54.53 | +0.33 (+0.61%) | 223,807 |
| 7 Apr 2014 | USD | 55.13 | 55.13 | 54.18 | 54.2 | 54.2 | -1.26 (-2.27%) | 242,141 |
| 4 Apr 2014 | USD | 57.22 | 57.22 | 55.28 | 55.46 | 55.46 | -1.26 (-2.22%) | 220,432 |
| 3 Apr 2014 | USD | 56.62 | 57.35 | 56.53 | 56.72 | 56.72 | +0.83 (+1.49%) | 233,762 |
| 2 Apr 2014 | USD | 56.32 | 56.45 | 55.63 | 55.89 | 55.89 | -0.46 (-0.82%) | 221,175 |
| 1 Apr 2014 | USD | 56.39 | 56.94 | 56.08 | 56.35 | 56.35 | -0.06 (-0.11%) | 262,117 |
| 31 Mar 2014 | USD | 55.2 | 56.77 | 54.62 | 56.41 | 56.41 | +1.69 (+3.09%) | 261,591 |
| 28 Mar 2014 | USD | 54.36 | 54.9 | 54.26 | 54.72 | 54.72 | +0.32 (+0.59%) | 269,698 |
| 27 Mar 2014 | USD | 54.5 | 54.61 | 53.94 | 54.4 | 54.4 | 0.0 (0.0%) | 268,953 |
| 26 Mar 2014 | USD | 55.65 | 55.65 | 54.35 | 54.4 | 54.4 | -1 (-1.81%) | 264,237 |
| 25 Mar 2014 | USD | 55.74 | 56.62 | 55.24 | 55.4 | 55.4 | +0.14 (+0.25%) | 317,428 |
