| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2014 | USD | 39.89 | 39.89 | 39.89 | 39.89 | 31.7849 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 39.94 | 40.12 | 39.66 | 39.89 | 31.7849 | -0.11 (-0.28%) | 221,603 |
| 30 Dec 2013 | USD | 40 | 40.06 | 39.47 | 40 | 31.8725 | -0.06 (-0.15%) | 222,922 |
| 27 Dec 2013 | USD | 40.57 | 40.62 | 39.67 | 40.06 | 31.9203 | -0.35 (-0.87%) | 197,762 |
| 26 Dec 2013 | USD | 40.37 | 40.46 | 40.09 | 40.41 | 32.1992 | +0.31 (+0.77%) | 132,983 |
| 25 Dec 2013 | USD | 40.1 | 40.1 | 40.1 | 40.1 | 31.9522 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 39.71 | 40.36 | 39.4801 | 40.1 | 31.9522 | +0.32 (+0.80%) | 156,859 |
| 23 Dec 2013 | USD | 39.95 | 40 | 39.57 | 39.78 | 31.6972 | +0.1 (+0.25%) | 234,311 |
| 20 Dec 2013 | USD | 39.32 | 40 | 38.99 | 39.68 | 31.6175 | +1.06 (+2.74%) | 541,491 |
| 19 Dec 2013 | USD | 38.71 | 39.008 | 38.511 | 38.62 | 30.7729 | -0.04 (-0.10%) | 206,018 |
| 18 Dec 2013 | USD | 38.27 | 38.74 | 37.95 | 38.66 | 30.8048 | +0.42 (+1.10%) | 320,024 |
| 17 Dec 2013 | USD | 37.75 | 38.4 | 37.56 | 38.24 | 30.4701 | +0.47 (+1.24%) | 304,559 |
| 16 Dec 2013 | USD | 37.03 | 37.81 | 36.94 | 37.77 | 30.0956 | +0.96 (+2.61%) | 320,141 |
| 13 Dec 2013 | USD | 35.97 | 36.94 | 35.55 | 36.81 | 29.3307 | +1.01 (+2.82%) | 453,329 |
| 12 Dec 2013 | USD | 35.39 | 35.91 | 35.25 | 35.8 | 28.5259 | +0.45 (+1.27%) | 211,995 |
| 11 Dec 2013 | USD | 36 | 36 | 35.23 | 35.35 | 28.1673 | -0.63 (-1.75%) | 296,732 |
| 10 Dec 2013 | USD | 36.47 | 36.6 | 35.7 | 35.98 | 28.6693 | -0.46 (-1.26%) | 250,076 |
| 9 Dec 2013 | USD | 36.32 | 36.62 | 36.06 | 36.44 | 29.0359 | +0.05 (+0.14%) | 231,488 |
| 6 Dec 2013 | USD | 36.4 | 36.58 | 35.78 | 36.39 | 28.996 | +0.29 (+0.80%) | 134,216 |
| 5 Dec 2013 | USD | 36.02 | 36.25 | 35.82 | 36.1 | 28.7649 | -0.02 (-0.06%) | 152,536 |
| 4 Dec 2013 | USD | 36.41 | 36.62 | 35.64 | 36.12 | 28.7809 | -0.37 (-1.01%) | 169,388 |
| 3 Dec 2013 | USD | 36.36 | 36.84 | 36.25 | 36.49 | 29.0757 | +0.15 (+0.41%) | 320,630 |
| 2 Dec 2013 | USD | 36.6 | 36.711 | 36.22 | 36.34 | 28.9562 | -0.24 (-0.66%) | 232,745 |
| 29 Nov 2013 | USD | 36.65 | 36.89 | 36.5 | 36.58 | 29.1474 | -0.02 (-0.05%) | 119,845 |
| 28 Nov 2013 | USD | 36.6 | 36.6 | 36.6 | 36.6 | 29.1633 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 36.56 | 36.75 | 36.43 | 36.6 | 29.1633 | -0.04 (-0.11%) | 430,135 |
| 26 Nov 2013 | USD | 36.68 | 36.9378 | 36.4 | 36.64 | 29.1952 | -0.04 (-0.11%) | 347,548 |
| 25 Nov 2013 | USD | 36.93 | 36.982 | 36.58 | 36.68 | 29.2271 | -0.07 (-0.19%) | 162,727 |
| 22 Nov 2013 | USD | 36.86 | 36.86 | 36.48 | 36.75 | 29.2829 | -0.03 (-0.08%) | 230,209 |
| 21 Nov 2013 | USD | 36.86 | 36.9 | 36.51 | 36.78 | 29.3068 | +0.08 (+0.22%) | 281,580 |
