| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2014 | USD | 39.08 | 39.74 | 37.87 | 39.19 | 39.19 | +0.41 (+1.06%) | 993,613 |
| 19 May 2014 | USD | 37.73 | 38.83 | 37 | 38.78 | 38.78 | +0.62 (+1.62%) | 1,159,845 |
| 16 May 2014 | USD | 37.65 | 38.59 | 36.71 | 38.16 | 38.16 | +0.66 (+1.76%) | 727,402 |
| 15 May 2014 | USD | 38.04 | 38.29 | 36.56 | 37.5 | 37.5 | -1.01 (-2.62%) | 1,033,239 |
| 14 May 2014 | USD | 38 | 38.52 | 37.1 | 38.51 | 38.51 | +0.6 (+1.58%) | 707,674 |
| 13 May 2014 | USD | 38.94 | 39.9399 | 37.41 | 37.91 | 37.91 | -1.43 (-3.63%) | 614,765 |
| 12 May 2014 | USD | 37.61 | 40 | 37.61 | 39.34 | 39.34 | +2.42 (+6.55%) | 1,214,280 |
| 9 May 2014 | USD | 37.75 | 38.43 | 36.41 | 36.92 | 36.92 | -1.1 (-2.89%) | 1,538,980 |
| 8 May 2014 | USD | 38.05 | 39.86 | 37.6 | 38.02 | 38.02 | +0.05 (+0.13%) | 1,102,933 |
| 7 May 2014 | USD | 39.9 | 40.01 | 35.75 | 37.97 | 37.97 | -1.32 (-3.36%) | 2,163,545 |
| 6 May 2014 | USD | 42.01 | 42.17 | 39.09 | 39.29 | 39.29 | -3.45 (-8.07%) | 1,307,424 |
| 5 May 2014 | USD | 40.93 | 43.48 | 40.12 | 42.74 | 42.74 | +1.15 (+2.77%) | 855,052 |
| 2 May 2014 | USD | 42.27 | 43.64 | 41.03 | 41.59 | 41.59 | -0.98 (-2.30%) | 1,264,285 |
| 1 May 2014 | USD | 40.62 | 44.36 | 39.94 | 42.57 | 42.57 | +2.79 (+7.01%) | 1,115,084 |
| 30 Apr 2014 | USD | 38.66 | 40.04 | 37.52 | 39.78 | 39.78 | +1.06 (+2.74%) | 1,360,649 |
| 29 Apr 2014 | USD | 40.72 | 41.47 | 38.33 | 38.72 | 38.72 | -1.16 (-2.91%) | 1,089,905 |
| 28 Apr 2014 | USD | 41.6 | 42.15 | 39.33 | 39.88 | 39.88 | -1.43 (-3.46%) | 1,161,227 |
| 25 Apr 2014 | USD | 42.94 | 43.39 | 40.76 | 41.31 | 41.31 | -2.61 (-5.94%) | 1,056,806 |
| 24 Apr 2014 | USD | 46.48 | 46.48 | 43.07 | 43.92 | 43.92 | -2.5 (-5.39%) | 1,477,135 |
| 23 Apr 2014 | USD | 46.8 | 47.92 | 45.51 | 46.42 | 46.42 | -0.35 (-0.75%) | 742,171 |
| 22 Apr 2014 | USD | 43.28 | 49.05 | 42.59 | 46.77 | 46.77 | +3.14 (+7.20%) | 2,071,791 |
| 21 Apr 2014 | USD | 44.48 | 44.48 | 41.4 | 43.63 | 43.63 | +0.6 (+1.39%) | 679,245 |
| 18 Apr 2014 | USD | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 42.31 | 43.43 | 41.42 | 43.03 | 43.03 | +0.34 (+0.80%) | 665,252 |
| 16 Apr 2014 | USD | 43.49 | 43.74 | 41.14 | 42.69 | 42.69 | +0.17 (+0.40%) | 794,534 |
| 15 Apr 2014 | USD | 42.53 | 43.79 | 39.04 | 42.52 | 42.52 | -0.41 (-0.96%) | 1,264,113 |
| 14 Apr 2014 | USD | 44.34 | 45.29 | 42.01 | 42.93 | 42.93 | -0.36 (-0.83%) | 841,264 |
| 11 Apr 2014 | USD | 42.25 | 46.35 | 41.27 | 43.29 | 43.29 | -0.68 (-1.55%) | 1,573,235 |
| 10 Apr 2014 | USD | 46.25 | 47.484 | 42.73 | 43.97 | 43.97 | -3.06 (-6.51%) | 2,175,097 |
| 9 Apr 2014 | USD | 43.36 | 48 | 43 | 47.03 | 47.03 | +3.58 (+8.24%) | 1,975,312 |
