| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | USD | 40.11 | 40.14 | 39.81 | 39.91 | 39.91 | -0.18 (-0.45%) | 202,500 |
| 9 Jun 2014 | USD | 39.98 | 40.22 | 39.94 | 40.09 | 40.09 | +0.02 (+0.05%) | 219,800 |
| 6 Jun 2014 | USD | 40.3 | 40.5 | 39.93 | 40.07 | 40.07 | -0.23 (-0.57%) | 145,300 |
| 5 Jun 2014 | USD | 39.98 | 40.37 | 39.81 | 40.3 | 40.3 | +0.42 (+1.05%) | 155,700 |
| 4 Jun 2014 | USD | 39.61 | 39.92 | 39.53 | 39.88 | 39.88 | +0.19 (+0.48%) | 144,100 |
| 3 Jun 2014 | USD | 39.67 | 39.84 | 39.58 | 39.69 | 39.69 | -0.05 (-0.13%) | 305,400 |
| 2 Jun 2014 | USD | 40 | 40 | 39.6 | 39.74 | 39.74 | -0.14 (-0.35%) | 241,100 |
| 30 May 2014 | USD | 39.54 | 39.99 | 39.54 | 39.88 | 39.88 | +0.35 (+0.89%) | 371,100 |
| 29 May 2014 | USD | 39.6 | 39.68 | 39.34 | 39.53 | 39.53 | -0.06 (-0.15%) | 162,900 |
| 28 May 2014 | USD | 39.26 | 39.6 | 39.15 | 39.59 | 39.59 | +0.23 (+0.58%) | 306,200 |
| 27 May 2014 | USD | 39.2 | 39.5 | 39.01 | 39.36 | 39.36 | +0.38 (+0.97%) | 266,600 |
| 26 May 2014 | USD | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 38.98 | 39.16 | 38.86 | 38.98 | 38.98 | -0.02 (-0.05%) | 221,800 |
| 22 May 2014 | USD | 38.43 | 39.05 | 38.2 | 39 | 39 | +0.61 (+1.59%) | 277,700 |
| 21 May 2014 | USD | 38.55 | 38.7 | 38.22 | 38.39 | 38.39 | -0.1 (-0.26%) | 267,200 |
| 20 May 2014 | USD | 38.62 | 38.77 | 38.2 | 38.49 | 38.49 | -0.16 (-0.41%) | 237,400 |
| 19 May 2014 | USD | 38.85 | 38.97 | 38.63 | 38.65 | 38.65 | -0.32 (-0.82%) | 214,000 |
| 16 May 2014 | USD | 38.92 | 38.98 | 38.63 | 38.97 | 38.97 | +0.11 (+0.28%) | 173,900 |
| 15 May 2014 | USD | 39.03 | 39.07 | 38.59 | 38.86 | 38.86 | -0.29 (-0.74%) | 268,200 |
| 14 May 2014 | USD | 38.58 | 39.35 | 38.58 | 39.15 | 39.15 | +0.58 (+1.50%) | 326,100 |
| 13 May 2014 | USD | 38.88 | 39.02 | 38.5 | 38.57 | 38.57 | -0.51 (-1.31%) | 511,800 |
| 12 May 2014 | USD | 39.8 | 39.81 | 38.76 | 39.08 | 39.08 | -0.81 (-2.03%) | 644,100 |
| 9 May 2014 | USD | 40.11 | 40.4 | 39.8 | 39.89 | 39.89 | -0.27 (-0.67%) | 229,800 |
| 8 May 2014 | USD | 40.76 | 41 | 40.15 | 40.16 | 40.16 | -0.55 (-1.35%) | 251,600 |
| 7 May 2014 | USD | 40.34 | 40.75 | 40.15 | 40.71 | 40.71 | +0.49 (+1.22%) | 269,200 |
| 6 May 2014 | USD | 40.27 | 40.48 | 40.1 | 40.22 | 40.22 | -0.25 (-0.62%) | 179,200 |
| 5 May 2014 | USD | 40.04 | 40.57 | 40.04 | 40.47 | 40.47 | +0.21 (+0.52%) | 325,900 |
| 2 May 2014 | USD | 40.5 | 40.61 | 40.02 | 40.26 | 40.26 | -0.37 (-0.91%) | 251,600 |
| 1 May 2014 | USD | 40.59 | 40.79 | 40.1 | 40.63 | 40.63 | +0.06 (+0.15%) | 359,700 |
| 30 Apr 2014 | USD | 40.57 | 40.79 | 40.39 | 40.57 | 40.57 | +0.01 (+0.02%) | 262,000 |
