| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | USD | 42.56 | 42.69 | 42.34 | 42.46 | 42.46 | -0.1 (-0.23%) | 26,163 |
| 28 May 2014 | USD | 42.9 | 42.9 | 42.51 | 42.56 | 42.56 | -0.06 (-0.14%) | 40,653 |
| 27 May 2014 | USD | 42.77 | 42.83 | 42.541 | 42.62 | 42.62 | +0.35 (+0.83%) | 113,602 |
| 26 May 2014 | USD | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 42.2 | 42.46 | 42.2 | 42.27 | 42.27 | -0.05 (-0.12%) | 35,005 |
| 22 May 2014 | USD | 42.78 | 42.82 | 42.29 | 42.3201 | 42.3201 | -0.51 (-1.19%) | 60,496 |
| 21 May 2014 | USD | 42.67 | 42.84 | 42.48 | 42.83 | 42.83 | +0.29 (+0.68%) | 51,106 |
| 20 May 2014 | USD | 42.45 | 42.6 | 41.99 | 42.54 | 42.54 | +0.08 (+0.19%) | 47,766 |
| 19 May 2014 | USD | 41.94 | 42.48 | 41.94 | 42.46 | 42.46 | +0.4 (+0.95%) | 70,514 |
| 16 May 2014 | USD | 41.62 | 42.06 | 41.455 | 42.06 | 42.06 | +0.43 (+1.03%) | 79,484 |
| 15 May 2014 | USD | 41.63 | 41.66 | 41.17 | 41.63 | 41.63 | -0.05 (-0.12%) | 53,496 |
| 14 May 2014 | USD | 41.75 | 41.92 | 41.61 | 41.68 | 41.68 | -0.24 (-0.57%) | 61,737 |
| 13 May 2014 | USD | 42 | 42.11 | 41.8401 | 41.92 | 41.92 | -0.02 (-0.05%) | 62,345 |
| 12 May 2014 | USD | 41.79 | 42.11 | 41.685 | 41.94 | 41.94 | +0.45 (+1.08%) | 46,286 |
| 9 May 2014 | USD | 41.01 | 41.54 | 40.81 | 41.49 | 41.49 | +0.44 (+1.07%) | 20,771 |
| 8 May 2014 | USD | 41.06 | 41.46 | 40.87 | 41.05 | 41.05 | +0.08 (+0.20%) | 50,867 |
| 7 May 2014 | USD | 40.37 | 40.97 | 40.37 | 40.97 | 40.97 | +0.44 (+1.09%) | 27,145 |
| 6 May 2014 | USD | 40.64 | 40.82 | 40.46 | 40.53 | 40.53 | -0.14 (-0.34%) | 35,614 |
| 5 May 2014 | USD | 40.22 | 40.67 | 40.06 | 40.67 | 40.67 | +0.27 (+0.67%) | 83,653 |
| 2 May 2014 | USD | 40.77 | 40.77 | 40.29 | 40.4 | 40.4 | -0.27 (-0.66%) | 62,326 |
| 1 May 2014 | USD | 40.6 | 40.74 | 40.39 | 40.67 | 40.67 | +0.11 (+0.27%) | 116,055 |
| 30 Apr 2014 | USD | 40.58 | 40.8 | 40.4146 | 40.56 | 40.56 | -0.07 (-0.17%) | 66,604 |
| 29 Apr 2014 | USD | 40.45 | 40.63 | 40.28 | 40.63 | 40.63 | +0.36 (+0.89%) | 49,777 |
| 28 Apr 2014 | USD | 40.03 | 40.27 | 39.74 | 40.27 | 40.27 | +0.48 (+1.21%) | 82,554 |
| 25 Apr 2014 | USD | 39.54 | 39.79 | 39.44 | 39.79 | 39.79 | -0.05 (-0.13%) | 37,407 |
| 24 Apr 2014 | USD | 40.05 | 40.05 | 39.61 | 39.84 | 39.84 | -0.11 (-0.28%) | 128,356 |
| 23 Apr 2014 | USD | 39.83 | 40.0016 | 39.76 | 39.95 | 39.95 | -0.09 (-0.22%) | 22,351 |
| 22 Apr 2014 | USD | 40.14 | 40.15 | 39.9 | 40.04 | 40.04 | -0.08 (-0.20%) | 56,157 |
| 21 Apr 2014 | USD | 39.98 | 40.18 | 39.831 | 40.12 | 40.12 | +0.12 (+0.30%) | 29,189 |
| 18 Apr 2014 | USD | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 0 |
