| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2013 | USD | 76.1 | 76.44 | 74.73 | 75.71 | 75.71 | -0.59 (-0.77%) | 496,072 |
| 2 Oct 2013 | USD | 75.42 | 76.44 | 74.69 | 76.3 | 76.3 | +0.48 (+0.63%) | 373,699 |
| 1 Oct 2013 | USD | 75.77 | 76.88 | 75.33 | 75.82 | 75.82 | +0.18 (+0.24%) | 475,815 |
| 30 Sep 2013 | USD | 74.74 | 76.252 | 74.24 | 75.64 | 75.64 | +0.42 (+0.56%) | 454,479 |
| 27 Sep 2013 | USD | 75.63 | 75.92 | 75 | 75.22 | 75.22 | -0.64 (-0.84%) | 370,541 |
| 26 Sep 2013 | USD | 75.46 | 77.6 | 75.16 | 75.86 | 75.86 | +1.21 (+1.62%) | 607,878 |
| 25 Sep 2013 | USD | 73.9 | 75.6 | 73.73 | 74.65 | 74.65 | +0.92 (+1.25%) | 640,875 |
| 24 Sep 2013 | USD | 75.18 | 75.92 | 73.73 | 73.73 | 73.73 | -1.58 (-2.10%) | 845,466 |
| 23 Sep 2013 | USD | 73.56 | 76.19 | 73.26 | 75.31 | 75.31 | +1.92 (+2.62%) | 1,355,479 |
| 20 Sep 2013 | USD | 73.56 | 74.3 | 73.27 | 73.39 | 73.39 | -0.05 (-0.07%) | 600,558 |
| 19 Sep 2013 | USD | 73.82 | 74.195 | 73.26 | 73.44 | 73.44 | -0.34 (-0.46%) | 512,725 |
| 18 Sep 2013 | USD | 73.23 | 74.06 | 73.06 | 73.78 | 73.78 | +0.54 (+0.74%) | 662,844 |
| 17 Sep 2013 | USD | 74.02 | 74.035 | 73.18 | 73.24 | 73.24 | -0.53 (-0.72%) | 583,681 |
| 16 Sep 2013 | USD | 74.93 | 75.05 | 73.58 | 73.77 | 73.77 | +0.51 (+0.70%) | 387,912 |
| 13 Sep 2013 | USD | 73.41 | 73.53 | 72.35 | 73.26 | 73.26 | +0.07 (+0.10%) | 546,439 |
| 12 Sep 2013 | USD | 74 | 74.23 | 73.1 | 73.19 | 73.19 | -1.14 (-1.53%) | 558,741 |
| 11 Sep 2013 | USD | 74.96 | 75 | 74.01 | 74.33 | 74.33 | -0.37 (-0.50%) | 318,633 |
| 10 Sep 2013 | USD | 74.76 | 75.15 | 74.35 | 74.7 | 74.7 | +0.39 (+0.52%) | 481,094 |
| 9 Sep 2013 | USD | 73.15 | 74.31 | 72.98 | 74.31 | 74.31 | +1.25 (+1.71%) | 403,710 |
| 6 Sep 2013 | USD | 73.37 | 73.84 | 72.17 | 73.06 | 73.06 | -0.24 (-0.33%) | 305,572 |
| 5 Sep 2013 | USD | 72.71 | 73.8745 | 72.7 | 73.3 | 73.3 | +0.58 (+0.80%) | 357,168 |
| 4 Sep 2013 | USD | 72.3 | 73.19 | 72.01 | 72.72 | 72.72 | +0.29 (+0.40%) | 486,604 |
| 3 Sep 2013 | USD | 72.45 | 73.53 | 71.94 | 72.43 | 72.43 | +0.82 (+1.15%) | 555,674 |
| 2 Sep 2013 | USD | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 72.3 | 72.44 | 70.88 | 71.61 | 71.61 | -0.64 (-0.89%) | 386,292 |
| 29 Aug 2013 | USD | 70.46 | 72.379 | 70.42 | 72.25 | 72.25 | +1.8 (+2.56%) | 446,798 |
| 28 Aug 2013 | USD | 69.79 | 70.62 | 69.49 | 70.45 | 70.45 | +0.53 (+0.76%) | 284,359 |
| 27 Aug 2013 | USD | 70.65 | 70.77 | 69.65 | 69.92 | 69.92 | -1.35 (-1.89%) | 724,272 |
| 26 Aug 2013 | USD | 71.75 | 72.24 | 71.12 | 71.27 | 71.27 | -0.57 (-0.79%) | 252,858 |
| 23 Aug 2013 | USD | 72.88 | 73.297 | 71.72 | 71.84 | 71.84 | -0.92 (-1.26%) | 375,363 |
