| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2014 | USD | 36.68 | 36.83 | 36.2256 | 36.83 | 147.32 | +0.39 (+1.07%) | 27,835 |
| 2 Sep 2014 | USD | 36.52 | 36.85 | 36.28 | 36.44 | 145.76 | -0.02 (-0.05%) | 30,636 |
| 1 Sep 2014 | USD | 36.46 | 36.46 | 36.46 | 36.46 | 145.84 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 37.04 | 37.6 | 36.46 | 36.46 | 145.84 | -0.33 (-0.90%) | 57,775 |
| 28 Aug 2014 | USD | 36.47 | 37.04 | 36.47 | 36.79 | 147.16 | +0.35 (+0.96%) | 42,443 |
| 27 Aug 2014 | USD | 36 | 36.4955 | 35.826 | 36.44 | 145.76 | +0.64 (+1.79%) | 35,262 |
| 26 Aug 2014 | USD | 36.14 | 36.16 | 35.67 | 35.8 | 143.2 | -0.03 (-0.08%) | 39,719 |
| 25 Aug 2014 | USD | 36.05 | 36.05 | 35.55 | 35.83 | 143.32 | +0.12 (+0.34%) | 24,092 |
| 22 Aug 2014 | USD | 36.19 | 36.41 | 35.71 | 35.71 | 142.84 | -0.24 (-0.67%) | 30,665 |
| 21 Aug 2014 | USD | 36.09 | 36.28 | 35.7001 | 35.95 | 143.8 | +0.14 (+0.39%) | 29,859 |
| 20 Aug 2014 | USD | 35.7 | 35.86 | 35.52 | 35.81 | 143.24 | -0.14 (-0.39%) | 42,539 |
| 19 Aug 2014 | USD | 35.59 | 35.95 | 35.38 | 35.95 | 143.8 | +0.65 (+1.84%) | 31,927 |
| 18 Aug 2014 | USD | 35.45 | 35.45 | 35.204 | 35.3 | 141.2 | +0.02 (+0.06%) | 25,323 |
| 15 Aug 2014 | USD | 34.99 | 35.28 | 34.89 | 35.28 | 141.12 | +0.38 (+1.09%) | 38,269 |
| 14 Aug 2014 | USD | 34.63 | 34.94 | 34.5 | 34.9 | 139.6 | +0.32 (+0.93%) | 27,515 |
| 13 Aug 2014 | USD | 34.44 | 34.58 | 34.07 | 34.58 | 138.32 | +0.25 (+0.73%) | 26,239 |
| 12 Aug 2014 | USD | 34.38 | 34.49 | 34.07 | 34.33 | 137.32 | +0.02 (+0.06%) | 17,498 |
| 11 Aug 2014 | USD | 33.66 | 34.4 | 33.66 | 34.31 | 137.24 | +0.9 (+2.69%) | 27,889 |
| 8 Aug 2014 | USD | 32.99 | 33.41 | 32.92 | 33.41 | 133.64 | +0.34 (+1.03%) | 17,214 |
| 7 Aug 2014 | USD | 33.13 | 33.36 | 32.92 | 33.07 | 132.28 | -0.06 (-0.18%) | 19,117 |
| 6 Aug 2014 | USD | 33.01 | 33.14 | 32.7 | 33.13 | 132.52 | -0.09 (-0.27%) | 35,863 |
| 5 Aug 2014 | USD | 33.55 | 33.55 | 33.13 | 33.22 | 132.88 | -0.59 (-1.75%) | 29,785 |
| 4 Aug 2014 | USD | 33.91 | 33.99 | 33.41 | 33.81 | 135.24 | -0.39 (-1.14%) | 64,856 |
| 1 Aug 2014 | USD | 34.25 | 34.39 | 33.77 | 34.2 | 136.8 | -0.25 (-0.73%) | 52,538 |
| 31 Jul 2014 | USD | 34.98 | 34.98 | 34.1756 | 34.45 | 137.8 | -0.65 (-1.85%) | 25,861 |
| 30 Jul 2014 | USD | 35.55 | 35.55 | 34.85 | 35.1 | 140.4 | -0.33 (-0.93%) | 33,985 |
| 29 Jul 2014 | USD | 35.43 | 35.45 | 35.22 | 35.43 | 141.72 | +0.15 (+0.43%) | 12,188 |
| 28 Jul 2014 | USD | 35.37 | 35.37 | 35.2 | 35.28 | 141.12 | +0.06 (+0.17%) | 9,808 |
| 25 Jul 2014 | USD | 35.57 | 35.57 | 35.05 | 35.22 | 140.88 | -0.33 (-0.93%) | 28,628 |
| 24 Jul 2014 | USD | 35.59 | 35.67 | 35.39 | 35.55 | 142.2 | +0.08 (+0.23%) | 29,024 |
