| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2014 | USD | 39.75 | 39.8 | 38.95 | 39.01 | 975.25 | -0.34 (-0.86%) | 23,821 |
| 26 Jun 2014 | USD | 38.85 | 40.36 | 38.85 | 39.35 | 983.75 | +0.5 (+1.29%) | 56,412 |
| 25 Jun 2014 | USD | 41.1 | 41.1 | 38.85 | 38.85 | 971.25 | -1.57 (-3.88%) | 48,016 |
| 24 Jun 2014 | USD | 39.39 | 40.7499 | 38.92 | 40.42 | 1,010.5 | +1.43 (+3.67%) | 78,450 |
| 23 Jun 2014 | USD | 39.75 | 40.17 | 38.89 | 38.99 | 974.75 | -1 (-2.50%) | 41,861 |
| 20 Jun 2014 | USD | 39.29 | 39.99 | 39.01 | 39.99 | 999.75 | +0.54 (+1.37%) | 49,323 |
| 19 Jun 2014 | USD | 38.92 | 39.76 | 38.74 | 39.45 | 986.25 | +0.17 (+0.43%) | 51,347 |
| 18 Jun 2014 | USD | 41.33 | 41.35 | 39.23 | 39.28 | 982 | -2.21 (-5.33%) | 77,354 |
| 17 Jun 2014 | USD | 42.84 | 43 | 41.39 | 41.49 | 1,037.25 | -1.45 (-3.38%) | 69,641 |
| 16 Jun 2014 | USD | 43.1701 | 43.72 | 42.49 | 42.94 | 1,073.5 | -0.11 (-0.26%) | 39,307 |
| 13 Jun 2014 | USD | 43.47 | 44.09 | 42.73 | 43.05 | 1,076.25 | -0.74 (-1.69%) | 32,568 |
| 12 Jun 2014 | USD | 42.05 | 44.51 | 41.88 | 43.79 | 1,094.75 | +2.03 (+4.86%) | 62,154 |
| 11 Jun 2014 | USD | 41.63 | 42.38 | 41.34 | 41.76 | 1,044 | +0.87 (+2.13%) | 44,297 |
| 10 Jun 2014 | USD | 41.7601 | 41.97 | 40.8201 | 40.89 | 1,022.25 | -0.7 (-1.68%) | 48,165 |
| 9 Jun 2014 | USD | 40.86 | 41.67 | 40.46 | 41.59 | 1,039.75 | +0.54 (+1.32%) | 46,420 |
| 6 Jun 2014 | USD | 42.17 | 42.17 | 41.04 | 41.05 | 1,026.25 | -2.17 (-5.02%) | 53,883 |
| 5 Jun 2014 | USD | 44.29 | 44.64 | 43.06 | 43.22 | 1,080.5 | -1.62 (-3.61%) | 55,881 |
| 4 Jun 2014 | USD | 45.54 | 45.61 | 44.65 | 44.84 | 1,121 | -0.48 (-1.06%) | 16,410 |
| 3 Jun 2014 | USD | 45.41 | 45.66 | 45.11 | 45.32 | 1,133 | +0.16 (+0.35%) | 17,679 |
| 2 Jun 2014 | USD | 45.382 | 45.87 | 45.16 | 45.16 | 1,129 | -0.24 (-0.53%) | 20,996 |
| 30 May 2014 | USD | 45.49 | 45.71 | 45.39 | 45.4 | 1,135 | -0.12 (-0.26%) | 32,051 |
| 29 May 2014 | USD | 45.47 | 45.82 | 45.24 | 45.52 | 1,138 | -0.15 (-0.33%) | 21,587 |
| 28 May 2014 | USD | 45.79 | 46.36 | 45.55 | 45.67 | 1,141.75 | -0.2 (-0.44%) | 25,289 |
| 27 May 2014 | USD | 46.43 | 46.55 | 45.81 | 45.87 | 1,146.75 | -1.31 (-2.78%) | 25,822 |
| 26 May 2014 | USD | 47.18 | 47.18 | 47.18 | 47.18 | 1,179.5 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 47.66 | 47.66 | 47.11 | 47.18 | 1,179.5 | -0.43 (-0.90%) | 16,200 |
| 22 May 2014 | USD | 47.77 | 47.85 | 47.24 | 47.61 | 1,190.25 | -0.056 (-0.12%) | 19,946 |
| 21 May 2014 | USD | 47.97 | 48.06 | 47.59 | 47.666 | 1,191.65 | -0.754 (-1.56%) | 22,007 |
| 20 May 2014 | USD | 48.71 | 49.38 | 48.13 | 48.42 | 1,210.5 | -0.4 (-0.82%) | 44,772 |
| 19 May 2014 | USD | 49.73 | 49.73 | 48.78 | 48.82 | 1,220.5 | -0.65 (-1.31%) | 12,375 |
