| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2014 | USD | 29.53 | 29.71 | 29.37 | 29.58 | 29.58 | +0.04 (+0.14%) | 471,800 |
| 16 Apr 2014 | USD | 29.24 | 29.54 | 28.75 | 29.54 | 29.54 | +0.52 (+1.79%) | 1,352,600 |
| 15 Apr 2014 | USD | 28.91 | 29.21 | 28.45 | 29.02 | 29.02 | +0.23 (+0.80%) | 1,178,600 |
| 14 Apr 2014 | USD | 29.11 | 29.11 | 28.45 | 28.79 | 28.79 | -0.11 (-0.38%) | 1,291,600 |
| 11 Apr 2014 | USD | 29.36 | 29.41 | 28.67 | 28.9 | 28.9 | -0.72 (-2.43%) | 1,190,000 |
| 10 Apr 2014 | USD | 30.43 | 30.49 | 29.32 | 29.62 | 29.62 | -0.84 (-2.76%) | 1,314,200 |
| 9 Apr 2014 | USD | 29.96 | 30.47 | 29.93 | 30.46 | 30.46 | +0.58 (+1.94%) | 737,300 |
| 8 Apr 2014 | USD | 29.73 | 29.91 | 29.42 | 29.88 | 29.88 | +0.16 (+0.54%) | 988,100 |
| 7 Apr 2014 | USD | 29.74 | 29.93 | 29.3 | 29.72 | 29.72 | -0.09 (-0.30%) | 1,720,900 |
| 4 Apr 2014 | USD | 30.31 | 30.38 | 29.41 | 29.81 | 29.81 | -0.36 (-1.19%) | 1,005,900 |
| 3 Apr 2014 | USD | 30.61 | 30.61 | 30.06 | 30.17 | 30.17 | -0.19 (-0.63%) | 1,333,100 |
| 2 Apr 2014 | USD | 30.33 | 30.62 | 30 | 30.36 | 30.36 | +0.06 (+0.20%) | 2,176,900 |
| 1 Apr 2014 | USD | 30.39 | 30.52 | 30 | 30.3 | 30.3 | +0.08 (+0.26%) | 1,300,200 |
| 31 Mar 2014 | USD | 30.41 | 30.45 | 30.05 | 30.22 | 30.22 | +0.07 (+0.23%) | 879,900 |
| 28 Mar 2014 | USD | 30.35 | 30.65 | 29.97 | 30.15 | 30.15 | -0.12 (-0.40%) | 809,100 |
| 27 Mar 2014 | USD | 30.16 | 30.38 | 29.73 | 30.27 | 30.27 | +0.16 (+0.53%) | 1,601,700 |
| 26 Mar 2014 | USD | 30.66 | 30.82 | 30.01 | 30.11 | 30.11 | -0.51 (-1.67%) | 1,715,300 |
| 25 Mar 2014 | USD | 31.52 | 31.59 | 30.59 | 30.62 | 30.62 | -0.78 (-2.48%) | 1,116,400 |
| 24 Mar 2014 | USD | 31.98 | 32.14 | 31.21 | 31.4 | 31.4 | -0.4 (-1.26%) | 1,021,900 |
| 21 Mar 2014 | USD | 32.79 | 32.79 | 31.76 | 31.8 | 31.8 | -0.83 (-2.54%) | 2,410,500 |
| 20 Mar 2014 | USD | 32.47 | 32.85 | 32.45 | 32.63 | 32.63 | +0.14 (+0.43%) | 1,027,600 |
| 19 Mar 2014 | USD | 32.27 | 32.69 | 32.19 | 32.49 | 32.49 | +0.3 (+0.93%) | 1,324,800 |
| 18 Mar 2014 | USD | 31.74 | 32.26 | 31.68 | 32.19 | 32.19 | +0.42 (+1.32%) | 1,179,300 |
| 17 Mar 2014 | USD | 31.64 | 32.05 | 31.54 | 31.77 | 31.77 | +0.28 (+0.89%) | 844,100 |
| 14 Mar 2014 | USD | 31.44 | 31.67 | 31.24 | 31.49 | 31.49 | +0.1 (+0.32%) | 1,643,500 |
| 13 Mar 2014 | USD | 32.32 | 32.37 | 31.32 | 31.39 | 31.39 | -0.76 (-2.36%) | 1,320,500 |
| 12 Mar 2014 | USD | 32.06 | 32.37 | 32.06 | 32.15 | 32.15 | -0.13 (-0.40%) | 1,197,400 |
| 11 Mar 2014 | USD | 32.3 | 32.36 | 32.05 | 32.28 | 32.28 | +0.07 (+0.22%) | 2,987,700 |
| 10 Mar 2014 | USD | 31.94 | 32.24 | 31.76 | 32.21 | 32.21 | +0.33 (+1.04%) | 1,907,100 |
| 7 Mar 2014 | USD | 32.1 | 32.23 | 31.73 | 31.88 | 31.88 | -0.1 (-0.31%) | 2,211,700 |
