| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 36.28 | 36.45 | 36.13 | 36.36 | 36.36 | +0.26 (+0.72%) | 1,935,621 |
| 5 Jun 2014 | USD | 36.77 | 36.8 | 36.05 | 36.1 | 36.1 | -0.7 (-1.90%) | 2,341,814 |
| 4 Jun 2014 | USD | 36.37 | 36.86 | 36.23 | 36.8 | 36.8 | +0.58 (+1.60%) | 2,226,854 |
| 3 Jun 2014 | USD | 36.8 | 36.82 | 36.01 | 36.22 | 36.22 | -0.62 (-1.68%) | 2,560,526 |
| 2 Jun 2014 | USD | 35.94 | 36.87 | 35.93 | 36.84 | 36.84 | +1.04 (+2.91%) | 1,904,583 |
| 30 May 2014 | USD | 36.54 | 36.54 | 35.8 | 35.8 | 35.8 | -0.41 (-1.13%) | 7,370,549 |
| 29 May 2014 | USD | 36.58 | 36.73 | 35.89 | 36.21 | 36.21 | -0.24 (-0.66%) | 1,444,246 |
| 28 May 2014 | USD | 37.29 | 37.38 | 36.335 | 36.45 | 36.45 | -0.73 (-1.96%) | 2,349,549 |
| 27 May 2014 | USD | 36.58 | 37.36 | 36.58 | 37.18 | 37.18 | +0.85 (+2.34%) | 2,714,166 |
| 26 May 2014 | USD | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 36.2 | 36.54 | 36.2 | 36.33 | 36.33 | +0.09 (+0.25%) | 1,089,247 |
| 22 May 2014 | USD | 35.92 | 36.4 | 35.5 | 36.24 | 36.24 | +0.39 (+1.09%) | 1,249,321 |
| 21 May 2014 | USD | 35.65 | 36.66 | 35.54 | 35.85 | 35.85 | +0.95 (+2.72%) | 2,126,556 |
| 20 May 2014 | USD | 34.66 | 35.275 | 34.65 | 34.9 | 34.9 | +0.18 (+0.52%) | 1,236,195 |
| 19 May 2014 | USD | 34.41 | 34.8 | 34.36 | 34.72 | 34.72 | +0.26 (+0.75%) | 661,033 |
| 16 May 2014 | USD | 34.25 | 34.57 | 33.995 | 34.46 | 34.46 | +0.19 (+0.55%) | 1,887,890 |
| 15 May 2014 | USD | 34.8 | 34.84 | 33.845 | 34.27 | 34.27 | -0.71 (-2.03%) | 1,233,443 |
| 14 May 2014 | USD | 35.49 | 35.49 | 34.92 | 34.98 | 34.98 | -0.51 (-1.44%) | 1,665,930 |
| 13 May 2014 | USD | 35.55 | 35.68 | 35.22 | 35.49 | 35.49 | -0.09 (-0.25%) | 1,270,032 |
| 12 May 2014 | USD | 34.62 | 35.78 | 34.18 | 35.58 | 35.58 | +1.1 (+3.19%) | 1,888,252 |
| 9 May 2014 | USD | 34.13 | 34.52 | 33.53 | 34.48 | 34.48 | +0.23 (+0.67%) | 2,105,439 |
| 8 May 2014 | USD | 33.78 | 34.67 | 33.655 | 34.25 | 34.25 | +0.26 (+0.76%) | 2,395,007 |
| 7 May 2014 | USD | 34.65 | 34.68 | 32.6001 | 33.99 | 33.99 | -0.99 (-2.83%) | 4,103,241 |
| 6 May 2014 | USD | 35.25 | 35.42 | 34.9 | 34.98 | 34.98 | -0.4 (-1.13%) | 1,994,833 |
| 5 May 2014 | USD | 35.05 | 35.8 | 34.99 | 35.38 | 35.38 | +0.01 (+0.03%) | 942,863 |
| 2 May 2014 | USD | 35.06 | 35.71 | 34.79 | 35.37 | 35.37 | +0.29 (+0.83%) | 1,726,132 |
| 1 May 2014 | USD | 35.3 | 35.81 | 34.95 | 35.08 | 35.08 | -0.31 (-0.88%) | 2,012,850 |
| 30 Apr 2014 | USD | 34.89 | 35.52 | 34.7262 | 35.39 | 35.39 | +0.56 (+1.61%) | 940,626 |
| 29 Apr 2014 | USD | 34.87 | 35.28 | 34.5725 | 34.83 | 34.83 | +0.51 (+1.49%) | 1,046,392 |
| 28 Apr 2014 | USD | 35.31 | 35.31 | 33.755 | 34.32 | 34.32 | -0.81 (-2.31%) | 1,390,013 |
