| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 41.22 | 42.26 | 41.22 | 41.92 | 41.92 | +1.09 (+2.67%) | 1,051,965 |
| 31 May 2013 | USD | 40.94 | 41.16 | 40.64 | 40.83 | 40.83 | -0.18 (-0.44%) | 1,235,415 |
| 30 May 2013 | USD | 41.67 | 42.05 | 40.83 | 41.01 | 41.01 | -0.74 (-1.77%) | 489,379 |
| 29 May 2013 | USD | 42.3 | 42.3 | 41.4 | 41.75 | 41.75 | -0.78 (-1.83%) | 602,324 |
| 28 May 2013 | USD | 43.38 | 43.57 | 42.36 | 42.53 | 42.53 | -0.56 (-1.30%) | 478,146 |
| 27 May 2013 | USD | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 42.63 | 43.21 | 42.17 | 43.09 | 43.09 | +0.41 (+0.96%) | 467,270 |
| 23 May 2013 | USD | 43.2 | 43.23 | 42.595 | 42.68 | 42.68 | -0.85 (-1.95%) | 778,303 |
| 22 May 2013 | USD | 45.03 | 45.09 | 43.29 | 43.53 | 43.53 | -1.48 (-3.29%) | 568,621 |
| 21 May 2013 | USD | 44.88 | 45.25 | 44.81 | 45.01 | 45.01 | +0.23 (+0.51%) | 328,707 |
| 20 May 2013 | USD | 44.52 | 44.86 | 44.45 | 44.78 | 44.78 | +0.28 (+0.63%) | 339,141 |
| 17 May 2013 | USD | 44.77 | 45.05 | 44.39 | 44.5 | 44.5 | -0.22 (-0.49%) | 470,721 |
| 16 May 2013 | USD | 44.6 | 45.04 | 44.53 | 44.72 | 44.72 | +0.15 (+0.34%) | 486,700 |
| 15 May 2013 | USD | 44.86 | 44.92 | 44.28 | 44.57 | 44.57 | -0.29 (-0.65%) | 862,293 |
| 14 May 2013 | USD | 44.98 | 45.39 | 44.715 | 44.86 | 44.86 | -0.5 (-1.10%) | 823,753 |
| 13 May 2013 | USD | 45.01 | 45.36 | 44.92 | 45.36 | 45.36 | +0.36 (+0.80%) | 540,104 |
| 10 May 2013 | USD | 44.46 | 45 | 44.26 | 45 | 45 | +0.58 (+1.31%) | 499,632 |
| 9 May 2013 | USD | 44.27 | 44.53 | 44.155 | 44.42 | 44.42 | +0.07 (+0.16%) | 556,629 |
| 8 May 2013 | USD | 44.36 | 44.59 | 44.255 | 44.35 | 44.35 | -0.12 (-0.27%) | 708,785 |
| 7 May 2013 | USD | 43.62 | 44.47 | 43.58 | 44.47 | 44.47 | +0.78 (+1.79%) | 769,801 |
| 6 May 2013 | USD | 43.62 | 44.08 | 43.62 | 43.69 | 43.69 | -0.05 (-0.11%) | 520,666 |
| 3 May 2013 | USD | 44.4 | 44.5 | 43.74 | 43.74 | 43.74 | -0.35 (-0.79%) | 577,093 |
| 2 May 2013 | USD | 44.19 | 44.68 | 44.03 | 44.09 | 44.09 | -0.06 (-0.14%) | 818,762 |
| 1 May 2013 | USD | 44.53 | 44.835 | 44.01 | 44.15 | 44.15 | -0.49 (-1.10%) | 783,714 |
| 30 Apr 2013 | USD | 44.14 | 44.85 | 43.97 | 44.64 | 44.64 | +0.9 (+2.06%) | 1,702,982 |
| 29 Apr 2013 | USD | 43.15 | 43.91 | 43.15 | 43.74 | 43.74 | +0.62 (+1.44%) | 1,423,182 |
| 26 Apr 2013 | USD | 42.76 | 43.16 | 42.49 | 43.12 | 43.12 | +0.37 (+0.87%) | 1,286,596 |
| 25 Apr 2013 | USD | 43.23 | 43.23 | 42.47 | 42.75 | 42.75 | -0.55 (-1.27%) | 1,550,411 |
| 24 Apr 2013 | USD | 43.69 | 44.07 | 43.21 | 43.3 | 43.3 | -0.53 (-1.21%) | 1,545,266 |
| 23 Apr 2013 | USD | 43.74 | 43.9 | 43.17 | 43.83 | 43.83 | +0.18 (+0.41%) | 1,447,697 |
