| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2013 | USD | 42.88 | 44.11 | 42.83 | 43.75 | 43.75 | +0.26 (+0.60%) | 292,400 |
| 27 Sep 2013 | USD | 44.27 | 44.5 | 43.44 | 43.49 | 43.49 | -0.9 (-2.03%) | 438,200 |
| 26 Sep 2013 | USD | 42.45 | 44.53 | 42.45 | 44.39 | 44.39 | +2.3 (+5.46%) | 821,300 |
| 25 Sep 2013 | USD | 42.31 | 42.58 | 41.89 | 42.09 | 42.09 | -0.3 (-0.71%) | 340,100 |
| 24 Sep 2013 | USD | 41.89 | 42.72 | 41.77 | 42.39 | 42.39 | +0.67 (+1.61%) | 545,000 |
| 23 Sep 2013 | USD | 41.07 | 41.91 | 41 | 41.72 | 41.72 | +0.54 (+1.31%) | 347,800 |
| 20 Sep 2013 | USD | 41.78 | 42 | 41.07 | 41.18 | 41.18 | -0.38 (-0.91%) | 791,500 |
| 19 Sep 2013 | USD | 41.35 | 42.06 | 41.35 | 41.56 | 41.56 | +0.17 (+0.41%) | 229,500 |
| 18 Sep 2013 | USD | 40.81 | 41.95 | 40.75 | 41.39 | 41.39 | +0.69 (+1.70%) | 429,300 |
| 17 Sep 2013 | USD | 40.55 | 40.81 | 40.41 | 40.7 | 40.7 | +0.05 (+0.12%) | 979,000 |
| 16 Sep 2013 | USD | 40.99 | 41.32 | 40.61 | 40.65 | 40.65 | -0.21 (-0.51%) | 390,300 |
| 13 Sep 2013 | USD | 41 | 41.38 | 39.92 | 40.86 | 40.86 | -1.1 (-2.62%) | 836,200 |
| 12 Sep 2013 | USD | 42.23 | 42.51 | 41.73 | 41.96 | 41.96 | -0.34 (-0.80%) | 220,300 |
| 11 Sep 2013 | USD | 42.1 | 42.48 | 42.1 | 42.3 | 42.3 | +0.05 (+0.12%) | 229,900 |
| 10 Sep 2013 | USD | 42.43 | 42.62 | 41.94 | 42.25 | 42.25 | -0.07 (-0.17%) | 405,800 |
| 9 Sep 2013 | USD | 42.45 | 42.73 | 42.11 | 42.32 | 42.32 | -0.11 (-0.26%) | 361,200 |
| 6 Sep 2013 | USD | 42.68 | 42.84 | 41.72 | 42.43 | 42.43 | -0.08 (-0.19%) | 239,900 |
| 5 Sep 2013 | USD | 42.67 | 43.07 | 42.34 | 42.51 | 42.51 | -0.06 (-0.14%) | 511,200 |
| 4 Sep 2013 | USD | 42.28 | 43.05 | 42.28 | 42.57 | 42.57 | +0.22 (+0.52%) | 323,500 |
| 3 Sep 2013 | USD | 42.5 | 42.59 | 42.02 | 42.35 | 42.35 | +0.23 (+0.55%) | 330,400 |
| 2 Sep 2013 | USD | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 42.19 | 42.34 | 41.87 | 42.12 | 42.12 | -0.18 (-0.43%) | 181,400 |
| 29 Aug 2013 | USD | 41.53 | 42.78 | 41.53 | 42.3 | 42.3 | +0.67 (+1.61%) | 204,100 |
| 28 Aug 2013 | USD | 41.49 | 41.92 | 41.27 | 41.63 | 41.63 | +0.24 (+0.58%) | 250,500 |
| 27 Aug 2013 | USD | 41.22 | 41.53 | 41.11 | 41.39 | 41.39 | -0.14 (-0.34%) | 409,200 |
| 26 Aug 2013 | USD | 41.42 | 41.62 | 41.12 | 41.53 | 41.53 | +0.26 (+0.63%) | 451,600 |
| 23 Aug 2013 | USD | 41.77 | 42.16 | 40.69 | 41.27 | 41.27 | -0.51 (-1.22%) | 572,900 |
| 22 Aug 2013 | USD | 42.28 | 42.57 | 41.5 | 41.78 | 41.78 | -0.52 (-1.23%) | 308,300 |
| 21 Aug 2013 | USD | 43.21 | 43.64 | 42 | 42.3 | 42.3 | -1.02 (-2.35%) | 424,400 |
| 20 Aug 2013 | USD | 43.12 | 43.83 | 42.83 | 43.32 | 43.32 | +0.11 (+0.25%) | 437,600 |
