| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | USD | 33.91 | 34.46 | 33.66 | 33.9 | 33.9 | +0.09 (+0.27%) | 530,234 |
| 27 Jan 2014 | USD | 33.79 | 34.7 | 33.49 | 33.81 | 33.81 | +0.02 (+0.06%) | 1,221,287 |
| 24 Jan 2014 | USD | 34.11 | 34.2 | 33.12 | 33.79 | 33.79 | -0.66 (-1.92%) | 1,029,166 |
| 23 Jan 2014 | USD | 35.06 | 35.39 | 34.1075 | 34.45 | 34.45 | -0.8 (-2.27%) | 705,301 |
| 22 Jan 2014 | USD | 35.69 | 35.7 | 34.99 | 35.25 | 35.25 | -0.3 (-0.84%) | 460,094 |
| 21 Jan 2014 | USD | 36.54 | 36.54 | 35.46 | 35.55 | 35.55 | -0.75 (-2.07%) | 347,551 |
| 20 Jan 2014 | USD | 36.3 | 36.3 | 36.3 | 36.3 | 36.3 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 36.43 | 36.43 | 36.05 | 36.3 | 36.3 | -0.09 (-0.25%) | 492,819 |
| 16 Jan 2014 | USD | 36.21 | 36.62 | 36.07 | 36.39 | 36.39 | +0.03 (+0.08%) | 825,449 |
| 15 Jan 2014 | USD | 36.01 | 36.47 | 35.81 | 36.36 | 36.36 | +0.54 (+1.51%) | 632,689 |
| 14 Jan 2014 | USD | 35.54 | 35.97 | 35.47 | 35.82 | 35.82 | +0.39 (+1.10%) | 739,714 |
| 13 Jan 2014 | USD | 36.91 | 37.12 | 35.23 | 35.43 | 35.43 | -1.51 (-4.09%) | 1,095,085 |
| 10 Jan 2014 | USD | 36.45 | 36.98 | 36.11 | 36.94 | 36.94 | +0.64 (+1.76%) | 1,002,711 |
| 9 Jan 2014 | USD | 36.18 | 36.58 | 35.18 | 36.3 | 36.3 | -0.73 (-1.97%) | 1,167,869 |
| 8 Jan 2014 | USD | 36.98 | 37.19 | 36.75 | 37.03 | 37.03 | +0.06 (+0.16%) | 1,274,314 |
| 7 Jan 2014 | USD | 37 | 37.09 | 36.57 | 36.97 | 36.97 | +0.32 (+0.87%) | 1,272,563 |
| 6 Jan 2014 | USD | 35.96 | 36.79 | 35.8699 | 36.65 | 36.65 | +0.97 (+2.72%) | 2,879,231 |
| 3 Jan 2014 | USD | 35.23 | 35.72 | 34.908 | 35.68 | 35.68 | +0.41 (+1.16%) | 894,215 |
| 2 Jan 2014 | USD | 35.01 | 35.31 | 34.72 | 35.27 | 35.27 | +0.12 (+0.34%) | 712,182 |
| 1 Jan 2014 | USD | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 35.03 | 35.35 | 34.95 | 35.15 | 35.15 | +0.12 (+0.34%) | 478,289 |
| 30 Dec 2013 | USD | 35.24 | 35.53 | 34.94 | 35.03 | 35.03 | -0.16 (-0.45%) | 433,542 |
| 27 Dec 2013 | USD | 35.69 | 35.69 | 35.13 | 35.19 | 35.19 | -0.39 (-1.10%) | 210,597 |
| 26 Dec 2013 | USD | 35.58 | 35.95 | 35.16 | 35.58 | 35.58 | +0.06 (+0.17%) | 464,373 |
| 25 Dec 2013 | USD | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 35.26 | 35.77 | 35.082 | 35.52 | 35.52 | +0.32 (+0.91%) | 391,121 |
| 23 Dec 2013 | USD | 35.22 | 35.4075 | 35.03 | 35.2 | 35.2 | +0.17 (+0.49%) | 496,829 |
| 20 Dec 2013 | USD | 35.25 | 35.78 | 34.75 | 35.03 | 35.03 | +0.02 (+0.06%) | 3,398,637 |
| 19 Dec 2013 | USD | 35.72 | 35.96 | 34.85 | 35.01 | 35.01 | -0.88 (-2.45%) | 1,163,845 |
| 18 Dec 2013 | USD | 35.47 | 35.93 | 35.19 | 35.89 | 35.89 | +0.47 (+1.33%) | 854,752 |
