| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2014 | USD | 49.75 | 50.2582 | 46.78 | 48.04 | 480.4 | -0.78 (-1.60%) | 400,901 |
| 23 Jan 2014 | USD | 49.95 | 51 | 48.69 | 48.82 | 488.2 | +1.7 (+3.61%) | 315,675 |
| 22 Jan 2014 | USD | 47.86 | 48.1599 | 47.12 | 47.12 | 471.2 | -0.9 (-1.87%) | 317,672 |
| 21 Jan 2014 | USD | 47.07 | 48.35 | 47 | 48.02 | 480.2 | -3 (-5.88%) | 340,523 |
| 20 Jan 2014 | USD | 51.02 | 51.02 | 51.02 | 51.02 | 510.2 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 50.92 | 52 | 50.73 | 51.02 | 510.2 | +1.44 (+2.90%) | 217,051 |
| 16 Jan 2014 | USD | 50.14 | 50.2671 | 49.23 | 49.58 | 495.8 | -0.5 (-1.00%) | 161,059 |
| 15 Jan 2014 | USD | 48.82 | 50.55 | 48.73 | 50.08 | 500.8 | -0.24 (-0.48%) | 126,891 |
| 14 Jan 2014 | USD | 51.31 | 53.49 | 50 | 50.32 | 503.2 | -1.97 (-3.77%) | 402,847 |
| 13 Jan 2014 | USD | 49.31 | 52.4099 | 49.3 | 52.29 | 522.9 | +2.31 (+4.62%) | 272,398 |
| 10 Jan 2014 | USD | 49.45 | 50.77 | 49 | 49.98 | 499.8 | +4.1 (+8.94%) | 372,158 |
| 9 Jan 2014 | USD | 45.37 | 46.92 | 44.8 | 45.88 | 458.8 | +0.05 (+0.11%) | 226,507 |
| 8 Jan 2014 | USD | 44.87 | 46.1499 | 44.121 | 45.83 | 458.3 | -2.19 (-4.56%) | 603,507 |
| 7 Jan 2014 | USD | 47.01 | 48.29 | 46.44 | 48.02 | 480.2 | -2.19 (-4.36%) | 314,860 |
| 6 Jan 2014 | USD | 50.43 | 51.66 | 49 | 50.21 | 502.1 | -0.28 (-0.55%) | 445,399 |
| 3 Jan 2014 | USD | 50.03 | 50.8399 | 49.74 | 50.49 | 504.9 | +1.57 (+3.21%) | 169,027 |
| 2 Jan 2014 | USD | 49.95 | 50.75 | 48.88 | 48.92 | 489.2 | +3.71 (+8.21%) | 296,787 |
| 1 Jan 2014 | USD | 45.21 | 45.21 | 45.21 | 45.21 | 452.1 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 42.06 | 48.01 | 41.91 | 45.21 | 452.1 | -1.28 (-2.75%) | 867,214 |
| 30 Dec 2013 | USD | 47 | 47.58 | 45.66 | 46.49 | 464.9 | -3.21 (-6.46%) | 241,987 |
| 27 Dec 2013 | USD | 49.88 | 50.147 | 49.4801 | 49.7 | 497 | +2 (+4.19%) | 192,526 |
| 26 Dec 2013 | USD | 49.43 | 49.52 | 47.6 | 47.7 | 477 | +1.89 (+4.13%) | 184,200 |
| 25 Dec 2013 | USD | 45.81 | 45.81 | 45.81 | 45.81 | 458.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 45.41 | 46.36 | 45.34 | 45.81 | 458.1 | +0.36 (+0.79%) | 77,947 |
| 23 Dec 2013 | USD | 45.38 | 45.98 | 45 | 45.45 | 454.5 | +0.64 (+1.43%) | 147,184 |
| 20 Dec 2013 | USD | 44.33 | 46.01 | 43.81 | 44.81 | 448.1 | +1 (+2.28%) | 364,026 |
| 19 Dec 2013 | USD | 44.08 | 44.48 | 43.4301 | 43.81 | 438.1 | -4.74 (-9.76%) | 752,542 |
| 18 Dec 2013 | USD | 49.76 | 51.89 | 47.29 | 48.55 | 485.5 | -0.37 (-0.76%) | 576,494 |
| 17 Dec 2013 | USD | 48.5 | 50.75 | 48.3 | 48.92 | 489.2 | -0.63 (-1.27%) | 200,213 |
| 16 Dec 2013 | USD | 47.55 | 52.05 | 47.32 | 49.55 | 495.5 | +1.93 (+4.05%) | 256,502 |
