| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 43.13 | 43.2447 | 42.44 | 42.97 | 42.97 | -0.02 (-0.05%) | 62,252 |
| 17 Jun 2014 | USD | 43.36 | 43.4 | 42.57 | 42.99 | 42.99 | -0.38 (-0.88%) | 54,153 |
| 16 Jun 2014 | USD | 43.52 | 44.844 | 43 | 43.37 | 43.37 | +0.1 (+0.23%) | 95,012 |
| 13 Jun 2014 | USD | 42.19 | 43.43 | 42.19 | 43.27 | 43.27 | +1.3 (+3.10%) | 134,429 |
| 12 Jun 2014 | USD | 41.37 | 41.989 | 41.37 | 41.97 | 41.97 | +0.81 (+1.97%) | 84,873 |
| 11 Jun 2014 | USD | 41.45 | 41.45 | 41.13 | 41.16 | 41.16 | -0.106 (-0.26%) | 48,186 |
| 10 Jun 2014 | USD | 41.1 | 41.27 | 40.88 | 41.266 | 41.266 | +0.166 (+0.40%) | 67,924 |
| 9 Jun 2014 | USD | 40.88 | 41.13 | 40.84 | 41.1 | 41.1 | +0.2 (+0.49%) | 27,827 |
| 6 Jun 2014 | USD | 40.99 | 40.99 | 40.69 | 40.9 | 40.9 | +0.19 (+0.47%) | 59,479 |
| 5 Jun 2014 | USD | 40.9 | 40.9 | 40.23 | 40.71 | 40.71 | +0.07 (+0.17%) | 51,392 |
| 4 Jun 2014 | USD | 40.62 | 40.64 | 40.295 | 40.64 | 40.64 | -0.21 (-0.51%) | 32,881 |
| 3 Jun 2014 | USD | 40.79 | 40.9 | 40.63 | 40.85 | 40.85 | -0.01 (-0.02%) | 24,718 |
| 2 Jun 2014 | USD | 40.86 | 40.89 | 40.65 | 40.86 | 40.86 | 0.0 (0.0%) | 19,251 |
| 30 May 2014 | USD | 40.97 | 41.08 | 40.305 | 40.86 | 40.86 | +0.21 (+0.52%) | 49,909 |
| 29 May 2014 | USD | 40.97 | 40.97 | 40.23 | 40.65 | 40.65 | +0.04 (+0.10%) | 50,355 |
| 28 May 2014 | USD | 40.85 | 40.93 | 40.35 | 40.61 | 40.61 | -0.39 (-0.95%) | 53,692 |
| 27 May 2014 | USD | 41.23 | 41.35 | 40.75 | 41 | 41 | +0.13 (+0.32%) | 48,813 |
| 26 May 2014 | USD | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 40.86 | 41 | 40.73 | 40.87 | 40.87 | +0.02 (+0.05%) | 35,582 |
| 22 May 2014 | USD | 40.85 | 41.21 | 40.6 | 40.85 | 40.85 | +0.13 (+0.32%) | 33,277 |
| 21 May 2014 | USD | 40.71 | 40.74 | 40.3 | 40.72 | 40.72 | +0.21 (+0.52%) | 47,985 |
| 20 May 2014 | USD | 40.01 | 40.6 | 39.91 | 40.51 | 40.51 | +0.43 (+1.07%) | 39,742 |
| 19 May 2014 | USD | 40.4 | 40.45 | 40.02 | 40.08 | 40.08 | -0.14 (-0.35%) | 19,082 |
| 16 May 2014 | USD | 40.16 | 40.23 | 40 | 40.22 | 40.22 | +0.23 (+0.58%) | 17,802 |
| 15 May 2014 | USD | 40.33 | 40.36 | 39.69 | 39.99 | 39.99 | -0.34 (-0.84%) | 33,214 |
| 14 May 2014 | USD | 40.26 | 40.66 | 40.26 | 40.33 | 40.33 | +0.11 (+0.27%) | 38,961 |
| 13 May 2014 | USD | 40.55 | 40.55 | 39.87 | 40.22 | 40.22 | -0.1 (-0.25%) | 27,738 |
| 12 May 2014 | USD | 40 | 40.38 | 39.85 | 40.32 | 40.32 | +0.54 (+1.36%) | 46,156 |
| 9 May 2014 | USD | 40.33 | 40.33 | 38.88 | 39.78 | 39.78 | -0.8 (-1.97%) | 54,578 |
| 8 May 2014 | USD | 41.04 | 41.17 | 40.42 | 40.58 | 40.58 | -0.31 (-0.76%) | 39,520 |
