| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 48.73 | 50.58 | 48.64 | 50.19 | 50.19 | +1.31 (+2.68%) | 1,801,115 |
| 16 Jun 2014 | USD | 49.5 | 49.5 | 48.44 | 48.88 | 48.88 | -0.78 (-1.57%) | 1,565,003 |
| 13 Jun 2014 | USD | 47.57 | 49.73 | 47.2214 | 49.66 | 49.66 | +2.37 (+5.01%) | 3,718,186 |
| 12 Jun 2014 | USD | 47.78 | 48.31 | 47.205 | 47.29 | 47.29 | -0.43 (-0.90%) | 924,654 |
| 11 Jun 2014 | USD | 46.91 | 48.1999 | 46.77 | 47.72 | 47.72 | +0.62 (+1.32%) | 1,056,419 |
| 10 Jun 2014 | USD | 47.92 | 48 | 46.9 | 47.1 | 47.1 | -0.62 (-1.30%) | 1,372,828 |
| 9 Jun 2014 | USD | 47.57 | 48.44 | 47.5 | 47.72 | 47.72 | +0.26 (+0.55%) | 981,223 |
| 6 Jun 2014 | USD | 47.34 | 47.9 | 47.33 | 47.46 | 47.46 | +0.15 (+0.32%) | 1,064,545 |
| 5 Jun 2014 | USD | 47.28 | 47.68 | 46.96 | 47.31 | 47.31 | 0.0 (0.0%) | 1,090,418 |
| 4 Jun 2014 | USD | 47.16 | 47.39 | 46.9 | 47.31 | 47.31 | -0.1 (-0.21%) | 1,021,157 |
| 3 Jun 2014 | USD | 47.68 | 47.97 | 46.97 | 47.41 | 47.41 | -0.39 (-0.82%) | 1,111,116 |
| 2 Jun 2014 | USD | 48.14 | 48.39 | 47.47 | 47.8 | 47.8 | -0.32 (-0.67%) | 782,904 |
| 30 May 2014 | USD | 48.77 | 48.857 | 47.55 | 48.12 | 48.12 | -0.51 (-1.05%) | 1,246,357 |
| 29 May 2014 | USD | 48.87 | 48.9694 | 48.4 | 48.63 | 48.63 | -0.06 (-0.12%) | 970,341 |
| 28 May 2014 | USD | 48.73 | 48.83 | 47.89 | 48.69 | 48.69 | -0.04 (-0.08%) | 1,246,389 |
| 27 May 2014 | USD | 48.86 | 48.87 | 48.2 | 48.73 | 48.73 | +0.23 (+0.47%) | 1,370,567 |
| 26 May 2014 | USD | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 47.65 | 48.59 | 47.32 | 48.5 | 48.5 | +0.87 (+1.83%) | 1,784,765 |
| 22 May 2014 | USD | 46.12 | 49.09 | 46.04 | 47.63 | 47.63 | +1.46 (+3.16%) | 4,113,076 |
| 21 May 2014 | USD | 46.23 | 46.56 | 45.59 | 46.17 | 46.17 | +0.09 (+0.20%) | 1,342,905 |
| 20 May 2014 | USD | 46.32 | 46.935 | 45.66 | 46.08 | 46.08 | -0.18 (-0.39%) | 1,557,490 |
| 19 May 2014 | USD | 45.39 | 46.58 | 45.2925 | 46.26 | 46.26 | +0.71 (+1.56%) | 1,314,532 |
| 16 May 2014 | USD | 45.41 | 45.73 | 45.13 | 45.55 | 45.55 | +0.14 (+0.31%) | 1,233,981 |
| 15 May 2014 | USD | 45.49 | 45.67 | 44.52 | 45.41 | 45.41 | -0.2 (-0.44%) | 2,043,312 |
| 14 May 2014 | USD | 45.58 | 46.05 | 45.1 | 45.61 | 45.61 | -0.14 (-0.31%) | 1,599,203 |
| 13 May 2014 | USD | 46.16 | 46.4699 | 45.65 | 45.75 | 45.75 | -0.41 (-0.89%) | 1,410,306 |
| 12 May 2014 | USD | 45.77 | 46.4265 | 45.67 | 46.16 | 46.16 | +0.62 (+1.36%) | 1,236,346 |
| 9 May 2014 | USD | 45.22 | 45.95 | 45.19 | 45.54 | 45.54 | +0.14 (+0.31%) | 1,277,011 |
| 8 May 2014 | USD | 45.07 | 46.65 | 44.92 | 45.4 | 45.4 | +0.41 (+0.91%) | 3,076,493 |
| 7 May 2014 | USD | 46.1 | 46.16 | 44.6 | 44.99 | 44.99 | -1.18 (-2.56%) | 2,681,068 |
