| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2013 | USD | 73.45 | 73.84 | 72.99 | 73.61 | 6.1342 | -1 (-1.34%) | 1,890,811 |
| 26 Sep 2013 | USD | 74.11 | 75.21 | 73.76 | 74.61 | 6.2175 | +0.83 (+1.12%) | 1,509,326 |
| 25 Sep 2013 | USD | 74.51 | 74.9 | 73.57 | 73.78 | 6.1483 | -0.72 (-0.97%) | 2,732,435 |
| 24 Sep 2013 | USD | 74.94 | 75.76 | 74.02 | 74.5 | 6.2083 | -0.49 (-0.65%) | 2,658,135 |
| 23 Sep 2013 | USD | 75.69 | 75.91 | 74.24 | 74.99 | 6.2492 | -1 (-1.32%) | 2,259,088 |
| 20 Sep 2013 | USD | 78.18 | 78.2 | 75.84 | 75.99 | 6.3325 | -1.8 (-2.31%) | 1,816,885 |
| 19 Sep 2013 | USD | 78.7 | 78.76 | 77.41 | 77.79 | 6.4825 | -0.275 (-0.35%) | 1,560,419 |
| 18 Sep 2013 | USD | 75.33 | 78.65 | 74.77 | 78.065 | 6.5054 | +2.665 (+3.53%) | 2,395,521 |
| 17 Sep 2013 | USD | 74.64 | 75.45 | 74.63 | 75.4 | 6.2833 | +0.89 (+1.19%) | 1,180,839 |
| 16 Sep 2013 | USD | 75.54 | 75.6374 | 74.09 | 74.51 | 6.2092 | +1.34 (+1.83%) | 1,991,058 |
| 13 Sep 2013 | USD | 72.93 | 73.349 | 72.4301 | 73.17 | 6.0975 | +0.38 (+0.52%) | 1,620,082 |
| 12 Sep 2013 | USD | 73.23 | 73.48 | 72.39 | 72.79 | 6.0658 | -0.49 (-0.67%) | 2,236,036 |
| 11 Sep 2013 | USD | 72.29 | 73.28 | 71.91 | 73.28 | 6.1067 | +0.68 (+0.94%) | 1,694,731 |
| 10 Sep 2013 | USD | 72.31 | 72.62 | 71.82 | 72.6 | 6.05 | +1.54 (+2.17%) | 2,158,738 |
| 9 Sep 2013 | USD | 69.56 | 71.13 | 69.56 | 71.06 | 5.9217 | +2.07 (+3.00%) | 1,715,038 |
| 6 Sep 2013 | USD | 69.62 | 70.19 | 67.09 | 68.99 | 5.7492 | +0.18 (+0.26%) | 2,144,898 |
| 5 Sep 2013 | USD | 68.78 | 69.48 | 68.66 | 68.81 | 5.7342 | +0.11 (+0.16%) | 1,541,751 |
| 4 Sep 2013 | USD | 67.12 | 69.0136 | 66.7101 | 68.7 | 5.725 | +1.69 (+2.52%) | 2,058,747 |
| 3 Sep 2013 | USD | 68.03 | 68.46 | 66.2 | 67.01 | 5.5842 | +1 (+1.51%) | 2,333,290 |
| 2 Sep 2013 | USD | 66.01 | 66.01 | 66.01 | 66.01 | 5.5008 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 67.19 | 67.19 | 65.55 | 66.01 | 5.5008 | -0.81 (-1.21%) | 3,258,540 |
| 29 Aug 2013 | USD | 65.99 | 67.82 | 65.8699 | 66.82 | 5.5683 | +0.39 (+0.59%) | 2,219,797 |
| 28 Aug 2013 | USD | 65.68 | 67.16 | 65.43 | 66.43 | 5.5358 | +0.7 (+1.06%) | 2,853,769 |
| 27 Aug 2013 | USD | 67.04 | 67.836 | 65.611 | 65.73 | 5.4775 | -3.5 (-5.06%) | 4,085,422 |
| 26 Aug 2013 | USD | 70.13 | 70.76 | 69 | 69.23 | 5.7692 | -0.66 (-0.94%) | 2,544,633 |
| 23 Aug 2013 | USD | 69.83 | 70.14 | 68.86 | 69.89 | 5.8242 | +0.74 (+1.07%) | 1,868,919 |
| 22 Aug 2013 | USD | 67.8 | 69.5 | 67.8 | 69.15 | 5.7625 | +1.74 (+2.58%) | 2,047,887 |
| 21 Aug 2013 | USD | 68.07 | 69.2 | 66.9262 | 67.41 | 5.6175 | -1.27 (-1.85%) | 3,545,158 |
| 20 Aug 2013 | USD | 68.02 | 69.39 | 67.78 | 68.68 | 5.7233 | +0.95 (+1.40%) | 3,890,922 |
| 19 Aug 2013 | USD | 68.8 | 69.46 | 67.65 | 67.73 | 5.6442 | -1.3 (-1.88%) | 3,607,147 |
