| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2014 | USD | 38.88 | 38.88 | 38.44 | 38.78 | 38.78 | -0.1 (-0.26%) | 43,611 |
| 9 Sep 2014 | USD | 38.95 | 38.9838 | 38.643 | 38.88 | 38.88 | -0.14 (-0.36%) | 122,435 |
| 8 Sep 2014 | USD | 39.61 | 39.61 | 38.95 | 39.02 | 39.02 | -0.62 (-1.56%) | 111,911 |
| 5 Sep 2014 | USD | 39.82 | 39.82 | 39.41 | 39.64 | 39.64 | -0.29 (-0.73%) | 87,085 |
| 4 Sep 2014 | USD | 39.99 | 40 | 39.54 | 39.93 | 39.93 | +0.13 (+0.33%) | 91,549 |
| 3 Sep 2014 | USD | 39.7 | 39.8 | 39.39 | 39.8 | 39.8 | -1.01 (-2.47%) | 306,813 |
| 2 Sep 2014 | USD | 41.44 | 41.44 | 40.7129 | 40.81 | 40.81 | -0.61 (-1.47%) | 44,710 |
| 1 Sep 2014 | USD | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 41.49 | 41.49 | 41.1 | 41.42 | 41.42 | +0.21 (+0.51%) | 68,925 |
| 28 Aug 2014 | USD | 41.3 | 41.3 | 40.99 | 41.21 | 41.21 | -0.14 (-0.34%) | 33,821 |
| 27 Aug 2014 | USD | 41.1 | 41.35 | 40.9029 | 41.35 | 41.35 | +0.32 (+0.78%) | 43,971 |
| 26 Aug 2014 | USD | 41 | 41.0726 | 40.855 | 41.03 | 41.03 | +0.29 (+0.71%) | 53,521 |
| 25 Aug 2014 | USD | 41.03 | 41.03 | 40.62 | 40.74 | 40.74 | -0.29 (-0.71%) | 48,821 |
| 22 Aug 2014 | USD | 41.23 | 41.23 | 40.62 | 41.03 | 41.03 | -0.03 (-0.07%) | 37,418 |
| 21 Aug 2014 | USD | 40.72 | 41.13 | 40.64 | 41.06 | 41.06 | +0.57 (+1.41%) | 59,988 |
| 20 Aug 2014 | USD | 40.37 | 40.51 | 40.12 | 40.49 | 40.49 | +0.14 (+0.35%) | 58,518 |
| 19 Aug 2014 | USD | 40.13 | 40.38 | 39.91 | 40.35 | 40.35 | +0.41 (+1.03%) | 160,758 |
| 18 Aug 2014 | USD | 40.47 | 40.47 | 39.8 | 39.94 | 39.94 | -0.25 (-0.62%) | 46,307 |
| 15 Aug 2014 | USD | 39.97 | 40.33 | 39.18 | 40.19 | 40.19 | +0.34 (+0.85%) | 82,623 |
| 14 Aug 2014 | USD | 40.4 | 40.4 | 39.56 | 39.85 | 39.85 | -0.29 (-0.72%) | 137,243 |
| 13 Aug 2014 | USD | 40.59 | 40.819 | 40.07 | 40.14 | 40.14 | -0.35 (-0.86%) | 73,446 |
| 12 Aug 2014 | USD | 40.94 | 40.94 | 40.26 | 40.49 | 40.49 | -0.34 (-0.83%) | 85,753 |
| 11 Aug 2014 | USD | 40.54 | 40.83 | 40.37 | 40.83 | 40.83 | +0.47 (+1.16%) | 82,117 |
| 8 Aug 2014 | USD | 39.86 | 40.53 | 39.34 | 40.36 | 40.36 | +0.45 (+1.13%) | 57,003 |
| 7 Aug 2014 | USD | 40 | 40 | 39.4795 | 39.91 | 39.91 | +0.02 (+0.05%) | 35,744 |
| 6 Aug 2014 | USD | 39.87 | 40.14 | 39.74 | 39.89 | 39.89 | -0.21 (-0.52%) | 55,726 |
| 5 Aug 2014 | USD | 40.55 | 40.66 | 39.72 | 40.1 | 40.1 | -0.66 (-1.62%) | 133,886 |
| 4 Aug 2014 | USD | 40.37 | 40.96 | 40 | 40.76 | 40.76 | +0.61 (+1.52%) | 55,660 |
| 1 Aug 2014 | USD | 40.61 | 40.74 | 39.61 | 40.15 | 40.15 | -0.67 (-1.64%) | 76,994 |
| 31 Jul 2014 | USD | 41.07 | 41.13 | 40.48 | 40.82 | 40.82 | -0.31 (-0.75%) | 79,367 |
