| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2014 | USD | 44.17 | 44.3 | 43.7901 | 44.21 | 44.21 | -0.09 (-0.20%) | 117,519 |
| 30 May 2014 | USD | 43.57 | 44.32 | 43.372 | 44.3 | 44.3 | +0.51 (+1.16%) | 131,963 |
| 29 May 2014 | USD | 43.79 | 43.9899 | 43.31 | 43.79 | 43.79 | +0.13 (+0.30%) | 120,158 |
| 28 May 2014 | USD | 43.85 | 43.94 | 43.5 | 43.66 | 43.66 | -0.09 (-0.21%) | 90,405 |
| 27 May 2014 | USD | 43.99 | 43.99 | 43.65 | 43.75 | 43.75 | -0.24 (-0.55%) | 74,120 |
| 26 May 2014 | USD | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 43.48 | 44 | 43.26 | 43.99 | 43.99 | +0.37 (+0.85%) | 92,016 |
| 22 May 2014 | USD | 43.16 | 43.64 | 42.55 | 43.62 | 43.62 | +1.01 (+2.37%) | 128,647 |
| 21 May 2014 | USD | 43.13 | 43.55 | 42.51 | 42.61 | 42.61 | -0.63 (-1.46%) | 75,393 |
| 20 May 2014 | USD | 43.92 | 43.92 | 43 | 43.24 | 43.24 | +0.08 (+0.19%) | 68,689 |
| 19 May 2014 | USD | 43.45 | 43.8299 | 43.02 | 43.16 | 43.16 | -0.26 (-0.60%) | 73,108 |
| 16 May 2014 | USD | 43.07 | 43.6 | 42.89 | 43.42 | 43.42 | +0.19 (+0.44%) | 69,567 |
| 15 May 2014 | USD | 43.65 | 43.7 | 42.81 | 43.23 | 43.23 | -0.5 (-1.14%) | 128,343 |
| 14 May 2014 | USD | 43.62 | 43.85 | 43.4001 | 43.73 | 43.73 | +0.09 (+0.21%) | 78,753 |
| 13 May 2014 | USD | 44.06 | 44.18 | 43.47 | 43.64 | 43.64 | -0.36 (-0.82%) | 64,354 |
| 12 May 2014 | USD | 43.5 | 44.19 | 43.47 | 44 | 44 | +0.52 (+1.20%) | 103,442 |
| 9 May 2014 | USD | 43.33 | 43.7 | 42.86 | 43.48 | 43.48 | +0.42 (+0.98%) | 101,102 |
| 8 May 2014 | USD | 43.75 | 43.9 | 43 | 43.06 | 43.06 | -0.86 (-1.96%) | 120,320 |
| 7 May 2014 | USD | 43.35 | 43.94 | 43.33 | 43.92 | 43.92 | +0.5 (+1.15%) | 92,938 |
| 6 May 2014 | USD | 43.63 | 43.693 | 43.151 | 43.42 | 43.42 | -0.18 (-0.41%) | 69,010 |
| 5 May 2014 | USD | 42.84 | 43.689 | 42.8 | 43.6 | 43.6 | +0.72 (+1.68%) | 170,738 |
| 2 May 2014 | USD | 42.67 | 43.22 | 42.5401 | 42.88 | 42.88 | +0.16 (+0.37%) | 86,687 |
| 1 May 2014 | USD | 42.88 | 43.11 | 42.46 | 42.72 | 42.72 | -0.09 (-0.21%) | 88,341 |
| 30 Apr 2014 | USD | 43.04 | 43.178 | 42.51 | 42.81 | 42.81 | -0.16 (-0.37%) | 118,119 |
| 29 Apr 2014 | USD | 42.87 | 43.2 | 42.82 | 42.97 | 42.97 | +0.08 (+0.19%) | 75,794 |
| 28 Apr 2014 | USD | 42.28 | 43.1 | 42.28 | 42.89 | 42.89 | +0.59 (+1.39%) | 428,402 |
| 25 Apr 2014 | USD | 42.53 | 42.66 | 42.1 | 42.3 | 42.3 | -0.31 (-0.73%) | 96,551 |
| 24 Apr 2014 | USD | 43.2 | 43.44 | 42.61 | 42.61 | 42.61 | -0.59 (-1.37%) | 119,195 |
| 23 Apr 2014 | USD | 43.41 | 43.49 | 43.19 | 43.2 | 43.2 | -0.71 (-1.62%) | 187,658 |
| 22 Apr 2014 | USD | 44.15 | 44.19 | 43.8 | 43.91 | 43.91 | -0.22 (-0.50%) | 167,768 |
