| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2014 | USD | 46.88 | 47.43 | 44.75 | 44.94 | 1,123.5 | -1.84 (-3.93%) | 68,038 |
| 7 Aug 2014 | USD | 44.75 | 47.66 | 44.36 | 46.78 | 1,169.5 | +0.94 (+2.05%) | 135,802 |
| 6 Aug 2014 | USD | 46.5 | 46.52 | 44.06 | 45.84 | 1,146 | +0.15 (+0.33%) | 64,209 |
| 5 Aug 2014 | USD | 43.58 | 46.34 | 43.03 | 45.69 | 1,142.25 | +3.1 (+7.28%) | 96,031 |
| 4 Aug 2014 | USD | 44.28 | 44.62 | 41.7 | 42.59 | 1,064.75 | -2.15 (-4.81%) | 71,866 |
| 1 Aug 2014 | USD | 42.93 | 45.59 | 41.46 | 44.74 | 1,118.5 | +2.1 (+4.92%) | 126,102 |
| 31 Jul 2014 | USD | 40.57 | 43.13 | 40.38 | 42.64 | 1,066 | +3.34 (+8.50%) | 149,098 |
| 30 Jul 2014 | USD | 38.22 | 39.44 | 38.21 | 39.3 | 982.5 | +0.65 (+1.68%) | 62,413 |
| 29 Jul 2014 | USD | 38.56 | 38.98 | 38.04 | 38.65 | 966.25 | -0.07 (-0.18%) | 53,609 |
| 28 Jul 2014 | USD | 38.73 | 39.78 | 38.55 | 38.72 | 968 | -0.23 (-0.59%) | 44,947 |
| 25 Jul 2014 | USD | 38.5 | 39.16 | 38.4 | 38.95 | 973.75 | +1.14 (+3.02%) | 45,396 |
| 24 Jul 2014 | USD | 37.81 | 38.39 | 37.76 | 37.81 | 945.25 | -0.3 (-0.79%) | 48,636 |
| 23 Jul 2014 | USD | 37.47 | 38.27 | 37.47 | 38.11 | 952.75 | +0.35 (+0.93%) | 53,738 |
| 22 Jul 2014 | USD | 37.57 | 38 | 37.29 | 37.76 | 944 | -0.81 (-2.10%) | 43,221 |
| 21 Jul 2014 | USD | 38.02 | 39.36 | 37.97 | 38.57 | 964.25 | +0.96 (+2.55%) | 56,484 |
| 18 Jul 2014 | USD | 38.82 | 39.07 | 37.37 | 37.61 | 940.25 | -2.82 (-6.98%) | 74,986 |
| 17 Jul 2014 | USD | 37.35 | 41.3 | 36.89 | 40.43 | 1,010.75 | +3.58 (+9.72%) | 149,455 |
| 16 Jul 2014 | USD | 36.67 | 37.53 | 36.52 | 36.85 | 921.25 | -0.93 (-2.46%) | 44,961 |
| 15 Jul 2014 | USD | 36.83 | 38.42 | 36.71 | 37.78 | 944.5 | +0.73 (+1.97%) | 38,533 |
| 14 Jul 2014 | USD | 37.31 | 37.31 | 36.81 | 37.05 | 926.25 | -1.14 (-2.99%) | 27,074 |
| 11 Jul 2014 | USD | 38.61 | 38.81 | 38.09 | 38.19 | 954.75 | -0.51 (-1.32%) | 27,785 |
| 10 Jul 2014 | USD | 39.39 | 39.45 | 38.11 | 38.7 | 967.5 | +1.35 (+3.61%) | 54,419 |
| 9 Jul 2014 | USD | 37.54 | 37.82 | 37.15 | 37.35 | 933.75 | -0.79 (-2.07%) | 41,223 |
| 8 Jul 2014 | USD | 37.7 | 38.94 | 37.7 | 38.14 | 953.5 | +0.6 (+1.60%) | 79,718 |
| 7 Jul 2014 | USD | 36.94 | 37.58 | 36.94 | 37.54 | 938.5 | +0.86 (+2.34%) | 35,761 |
| 4 Jul 2014 | USD | 36.68 | 36.68 | 36.68 | 36.68 | 917 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 36.65 | 36.79 | 36.42 | 36.68 | 917 | -0.55 (-1.48%) | 13,976 |
| 2 Jul 2014 | USD | 37.49 | 37.56 | 36.92 | 37.23 | 930.75 | -0.4 (-1.06%) | 32,110 |
| 1 Jul 2014 | USD | 38.28 | 38.42 | 37.27 | 37.63 | 940.75 | -1 (-2.59%) | 35,752 |
| 30 Jun 2014 | USD | 38.92 | 38.97 | 38.24 | 38.63 | 965.75 | -0.38 (-0.97%) | 24,667 |
