| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | USD | 31.19 | 31.34 | 30.97 | 31.3 | 31.3 | +0.24 (+0.77%) | 4,374,800 |
| 28 May 2014 | USD | 30.96 | 31.47 | 30.88 | 31.06 | 31.06 | +0.16 (+0.52%) | 1,898,700 |
| 27 May 2014 | USD | 31.43 | 31.48 | 30.79 | 30.9 | 30.9 | -0.31 (-0.99%) | 1,112,000 |
| 26 May 2014 | USD | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 31.03 | 31.37 | 30.71 | 31.21 | 31.21 | +0.24 (+0.77%) | 1,089,100 |
| 22 May 2014 | USD | 30.45 | 31.05 | 30.3 | 30.97 | 30.97 | +0.49 (+1.61%) | 1,200,400 |
| 21 May 2014 | USD | 30.36 | 30.67 | 30.11 | 30.48 | 30.48 | +0.19 (+0.63%) | 1,419,000 |
| 20 May 2014 | USD | 30.79 | 30.86 | 30.22 | 30.29 | 30.29 | -0.53 (-1.72%) | 944,100 |
| 19 May 2014 | USD | 30.23 | 31.03 | 30.23 | 30.82 | 30.82 | +0.46 (+1.52%) | 1,446,400 |
| 16 May 2014 | USD | 30.63 | 30.94 | 30.1 | 30.36 | 30.36 | -0.23 (-0.75%) | 2,737,400 |
| 15 May 2014 | USD | 31.28 | 31.28 | 29.9 | 30.59 | 30.59 | -0.84 (-2.67%) | 2,586,200 |
| 14 May 2014 | USD | 31.36 | 31.75 | 31.15 | 31.43 | 31.43 | -0.03 (-0.10%) | 2,031,000 |
| 13 May 2014 | USD | 30.98 | 31.67 | 30.79 | 31.46 | 31.46 | +1.64 (+5.50%) | 4,238,300 |
| 12 May 2014 | USD | 29.07 | 30.18 | 29.01 | 29.82 | 29.82 | +0.9 (+3.11%) | 3,562,800 |
| 9 May 2014 | USD | 29.16 | 29.16 | 28.62 | 28.92 | 28.92 | -0.13 (-0.45%) | 1,254,900 |
| 8 May 2014 | USD | 28.98 | 29.83 | 28.89 | 29.05 | 29.05 | -0.52 (-1.76%) | 1,742,100 |
| 7 May 2014 | USD | 29.8 | 29.96 | 29.26 | 29.57 | 29.57 | -0.11 (-0.37%) | 932,900 |
| 6 May 2014 | USD | 29.75 | 29.99 | 29.53 | 29.68 | 29.68 | -0.23 (-0.77%) | 1,382,000 |
| 5 May 2014 | USD | 29.17 | 29.95 | 28.74 | 29.91 | 29.91 | +0.63 (+2.15%) | 2,592,900 |
| 2 May 2014 | USD | 29.24 | 29.56 | 29.09 | 29.28 | 29.28 | -0.02 (-0.07%) | 2,120,700 |
| 1 May 2014 | USD | 30.75 | 31.13 | 29.08 | 29.3 | 29.3 | -1.45 (-4.72%) | 2,763,600 |
| 30 Apr 2014 | USD | 29.71 | 30.94 | 29.41 | 30.75 | 30.75 | +0.98 (+3.29%) | 2,733,000 |
| 29 Apr 2014 | USD | 29.37 | 29.88 | 29.24 | 29.77 | 29.77 | +0.49 (+1.67%) | 1,062,000 |
| 28 Apr 2014 | USD | 29.22 | 29.37 | 28.53 | 29.28 | 29.28 | +0.21 (+0.72%) | 987,100 |
| 25 Apr 2014 | USD | 29.56 | 29.63 | 28.93 | 29.07 | 29.07 | -0.64 (-2.15%) | 1,103,400 |
| 24 Apr 2014 | USD | 30.35 | 30.4 | 29.63 | 29.71 | 29.71 | -0.48 (-1.59%) | 707,200 |
| 23 Apr 2014 | USD | 29.89 | 30.32 | 29.82 | 30.19 | 30.19 | +0.35 (+1.17%) | 911,300 |
| 22 Apr 2014 | USD | 29.51 | 30.11 | 29.51 | 29.84 | 29.84 | +0.36 (+1.22%) | 528,900 |
| 21 Apr 2014 | USD | 29.59 | 29.59 | 29.27 | 29.48 | 29.48 | -0.1 (-0.34%) | 513,600 |
| 18 Apr 2014 | USD | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.0 (0.0%) | 0 |
