| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2014 | USD | 34.88 | 35.14 | 34.51 | 34.97 | 27.8645 | +0.18 (+0.52%) | 309,541 |
| 11 Feb 2014 | USD | 34.51 | 35.39 | 34.44 | 34.79 | 27.7211 | +0.4 (+1.16%) | 130,541 |
| 10 Feb 2014 | USD | 34.6 | 34.6 | 34.12 | 34.39 | 27.4024 | -0.17 (-0.49%) | 140,538 |
| 7 Feb 2014 | USD | 34.24 | 34.59 | 34.06 | 34.56 | 27.5378 | +0.35 (+1.02%) | 183,270 |
| 6 Feb 2014 | USD | 33.73 | 34.4 | 33.3 | 34.21 | 27.259 | +0.52 (+1.54%) | 312,498 |
| 5 Feb 2014 | USD | 33.75 | 33.93 | 33.29 | 33.69 | 26.8446 | -0.13 (-0.38%) | 236,754 |
| 4 Feb 2014 | USD | 33.4 | 33.98 | 32.701 | 33.82 | 26.9482 | +0.65 (+1.96%) | 212,098 |
| 3 Feb 2014 | USD | 34.76 | 35.095 | 33.03 | 33.17 | 26.4303 | -1.63 (-4.68%) | 263,444 |
| 31 Jan 2014 | USD | 34.99 | 35.61 | 34.69 | 34.8 | 27.7291 | -0.57 (-1.61%) | 198,079 |
| 30 Jan 2014 | USD | 35.35 | 35.73 | 34.71 | 35.37 | 28.1833 | +0.26 (+0.74%) | 425,965 |
| 29 Jan 2014 | USD | 36.09 | 36.25 | 34.97 | 35.11 | 27.9761 | -1.3 (-3.57%) | 293,856 |
| 28 Jan 2014 | USD | 36.02 | 36.55 | 35.64 | 36.41 | 29.012 | +0.31 (+0.86%) | 282,844 |
| 27 Jan 2014 | USD | 37.25 | 37.25 | 35.95 | 36.1 | 28.7649 | -0.92 (-2.49%) | 268,578 |
| 24 Jan 2014 | USD | 37.97 | 38.04 | 36.74 | 37.02 | 29.498 | -1.25 (-3.27%) | 233,217 |
| 23 Jan 2014 | USD | 38.73 | 39.044 | 37.96 | 38.27 | 30.494 | -0.52 (-1.34%) | 161,900 |
| 22 Jan 2014 | USD | 39.1 | 39.196 | 38.55 | 38.79 | 30.9084 | -0.16 (-0.41%) | 218,842 |
| 21 Jan 2014 | USD | 39.15 | 39.15 | 38.72 | 38.95 | 31.0359 | +0.1 (+0.26%) | 268,885 |
| 20 Jan 2014 | USD | 38.85 | 38.85 | 38.85 | 38.85 | 30.9562 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 39.18 | 39.375 | 38.73 | 38.85 | 30.9562 | -0.27 (-0.69%) | 164,772 |
| 16 Jan 2014 | USD | 39.48 | 39.92 | 38.99 | 39.12 | 31.1713 | -0.34 (-0.86%) | 225,291 |
| 15 Jan 2014 | USD | 39.21 | 39.49 | 38.96 | 39.46 | 31.4422 | +0.33 (+0.84%) | 160,833 |
| 14 Jan 2014 | USD | 38.74 | 39.2 | 38.52 | 39.13 | 31.1793 | +0.55 (+1.43%) | 136,314 |
| 13 Jan 2014 | USD | 39.13 | 39.3 | 38.42 | 38.58 | 30.741 | -0.69 (-1.76%) | 173,358 |
| 10 Jan 2014 | USD | 38.4 | 39.47 | 38.06 | 39.27 | 31.2908 | +0.98 (+2.56%) | 214,219 |
| 9 Jan 2014 | USD | 38.48 | 38.61 | 37.97 | 38.29 | 30.51 | -0.07 (-0.18%) | 145,858 |
| 8 Jan 2014 | USD | 39.57 | 39.6 | 37.53 | 38.36 | 30.5657 | -1.15 (-2.91%) | 488,568 |
| 7 Jan 2014 | USD | 38.89 | 39.58 | 38.57 | 39.51 | 31.4821 | +0.85 (+2.20%) | 242,113 |
| 6 Jan 2014 | USD | 39.26 | 39.26 | 38.31 | 38.66 | 30.8048 | -0.51 (-1.30%) | 169,497 |
| 3 Jan 2014 | USD | 38.92 | 39.23 | 38.81 | 39.17 | 31.2112 | +0.21 (+0.54%) | 124,013 |
| 2 Jan 2014 | USD | 39.65 | 39.68 | 38.87 | 38.96 | 31.0438 | -0.93 (-2.33%) | 148,963 |
