| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2014 | USD | 54.45 | 57.28 | 54.39 | 56.61 | 1,415.25 | +1.2 (+2.17%) | 76,026 |
| 3 Apr 2014 | USD | 55.46 | 56.02 | 55.32 | 55.41 | 1,385.25 | -0.1 (-0.18%) | 66,627 |
| 2 Apr 2014 | USD | 55.14 | 55.94 | 55.03 | 55.51 | 1,387.75 | +0.46 (+0.84%) | 31,202 |
| 1 Apr 2014 | USD | 56.77 | 56.77 | 55.05 | 55.05 | 1,376.25 | -1.91 (-3.35%) | 42,804 |
| 31 Mar 2014 | USD | 58.28 | 58.4 | 56.93 | 56.96 | 1,424 | -1.94 (-3.29%) | 27,483 |
| 28 Mar 2014 | USD | 59.11 | 59.59 | 58.53 | 58.9 | 1,472.5 | -0.6 (-1.01%) | 122,383 |
| 27 Mar 2014 | USD | 60.41 | 60.84 | 59.46 | 59.5 | 1,487.5 | -0.65 (-1.08%) | 120,169 |
| 26 Mar 2014 | USD | 58.61 | 60.15 | 58.52 | 60.15 | 1,503.75 | +0.91 (+1.54%) | 99,945 |
| 25 Mar 2014 | USD | 59.22 | 60.24 | 58.98 | 59.24 | 1,481 | -0.77 (-1.28%) | 100,022 |
| 24 Mar 2014 | USD | 59.64 | 61.45 | 59.31 | 60.01 | 1,500.25 | +0.18 (+0.30%) | 107,964 |
| 21 Mar 2014 | USD | 58.63 | 60.09 | 58.52 | 59.83 | 1,495.75 | +0.44 (+0.74%) | 84,068 |
| 20 Mar 2014 | USD | 60.16 | 60.57 | 59.22 | 59.39 | 1,484.75 | -0.44 (-0.74%) | 58,147 |
| 19 Mar 2014 | USD | 58.79 | 61.83 | 58.13 | 59.83 | 1,495.75 | +1.22 (+2.08%) | 171,371 |
| 18 Mar 2014 | USD | 59.6 | 59.99 | 58.55 | 58.61 | 1,465.25 | -2.43 (-3.98%) | 144,459 |
| 17 Mar 2014 | USD | 62.29 | 62.29 | 60.72 | 61.04 | 1,526 | -2.99 (-4.67%) | 100,022 |
| 14 Mar 2014 | USD | 63.54 | 65.12 | 62.59 | 64.03 | 1,600.75 | +1.64 (+2.63%) | 165,918 |
| 13 Mar 2014 | USD | 58.942 | 63.19 | 58.942 | 62.39 | 1,559.75 | +2.57 (+4.30%) | 185,936 |
| 12 Mar 2014 | USD | 60.96 | 61.57 | 59.58 | 59.82 | 1,495.5 | -0.01 (-0.02%) | 98,874 |
| 11 Mar 2014 | USD | 58.982 | 60.24 | 58.2401 | 59.83 | 1,495.75 | +0.75 (+1.27%) | 93,772 |
| 10 Mar 2014 | USD | 59.71 | 60.99 | 58.93 | 59.08 | 1,477 | -0.29 (-0.49%) | 40,918 |
| 7 Mar 2014 | USD | 57.62 | 59.94 | 57.62 | 59.37 | 1,484.25 | +1.27 (+2.19%) | 77,076 |
| 6 Mar 2014 | USD | 58.142 | 58.83 | 57.8 | 58.1 | 1,452.5 | -0.33 (-0.56%) | 46,556 |
| 5 Mar 2014 | USD | 58.44 | 59.3 | 57.98 | 58.43 | 1,460.75 | -0.02 (-0.03%) | 47,772 |
| 4 Mar 2014 | USD | 59.03 | 59.32 | 58.25 | 58.45 | 1,461.25 | -3.92 (-6.29%) | 103,689 |
| 3 Mar 2014 | USD | 62.83 | 63.99 | 61.18 | 62.37 | 1,559.25 | +3.23 (+5.46%) | 146,287 |
| 28 Feb 2014 | USD | 58.22 | 60.36 | 57.21 | 59.14 | 1,478.5 | +0.91 (+1.56%) | 129,083 |
| 27 Feb 2014 | USD | 59.22 | 59.61 | 58.06 | 58.23 | 1,455.75 | -0.17 (-0.29%) | 52,858 |
| 26 Feb 2014 | USD | 57.53 | 59.25 | 57.24 | 58.4 | 1,460 | +0.74 (+1.28%) | 113,533 |
| 25 Feb 2014 | USD | 57.55 | 58.81 | 56.98 | 57.66 | 1,441.5 | -0.08 (-0.14%) | 90,739 |
| 24 Feb 2014 | USD | 57.87 | 57.99 | 56.73 | 57.74 | 1,443.5 | -0.34 (-0.59%) | 75,685 |
