| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 45.07 | 45.54 | 45 | 45.5 | 45.5 | +0.46 (+1.02%) | 696,389 |
| 14 Dec 2012 | USD | 45.03 | 45.24 | 44.5396 | 45.04 | 45.04 | +0.32 (+0.72%) | 437,472 |
| 13 Dec 2012 | USD | 45.06 | 45.16 | 44.43 | 44.72 | 44.72 | -0.4 (-0.89%) | 525,880 |
| 12 Dec 2012 | USD | 44.95 | 45.26 | 44.73 | 45.12 | 45.12 | +0.09 (+0.20%) | 499,800 |
| 11 Dec 2012 | USD | 45.23 | 45.39 | 44.97 | 45.03 | 45.03 | -0.11 (-0.24%) | 715,866 |
| 10 Dec 2012 | USD | 45.04 | 45.29 | 44.82 | 45.14 | 45.14 | +0.21 (+0.47%) | 418,149 |
| 7 Dec 2012 | USD | 44.82 | 44.993 | 44.616 | 44.93 | 44.93 | +0.31 (+0.69%) | 579,727 |
| 6 Dec 2012 | USD | 43.84 | 44.71 | 43.8368 | 44.62 | 44.62 | +0.83 (+1.90%) | 876,253 |
| 5 Dec 2012 | USD | 44.33 | 44.75 | 43.55 | 43.79 | 43.79 | -0.44 (-0.99%) | 886,405 |
| 4 Dec 2012 | USD | 43.87 | 44.53 | 43.84 | 44.23 | 44.23 | +0.43 (+0.98%) | 656,669 |
| 3 Dec 2012 | USD | 43.94 | 44.06 | 43.6 | 43.8 | 43.8 | 0.0 (0.0%) | 665,528 |
| 30 Nov 2012 | USD | 43.73 | 44.1 | 43.69 | 43.8 | 43.8 | +0.14 (+0.32%) | 3,272,794 |
| 29 Nov 2012 | USD | 43.89 | 44.27 | 43.46 | 43.66 | 43.66 | -0.14 (-0.32%) | 2,228,700 |
| 28 Nov 2012 | USD | 44.26 | 44.26 | 43.59 | 43.8 | 43.8 | -0.36 (-0.82%) | 1,475,372 |
| 27 Nov 2012 | USD | 44.17 | 44.47 | 43.7 | 44.16 | 44.16 | -0.24 (-0.54%) | 1,512,887 |
| 26 Nov 2012 | USD | 44.41 | 45 | 43.995 | 44.4 | 44.4 | -0.15 (-0.34%) | 690,950 |
| 23 Nov 2012 | USD | 44.54 | 44.71 | 44.23 | 44.55 | 44.55 | +0.2 (+0.45%) | 254,246 |
| 22 Nov 2012 | USD | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 44.67 | 44.85 | 44.195 | 44.35 | 44.35 | -0.33 (-0.74%) | 392,667 |
| 20 Nov 2012 | USD | 44.45 | 44.68 | 44.1501 | 44.68 | 44.68 | +0.2 (+0.45%) | 449,490 |
| 19 Nov 2012 | USD | 44.32 | 44.56 | 43.93 | 44.48 | 44.48 | +0.47 (+1.07%) | 677,404 |
| 16 Nov 2012 | USD | 43.49 | 44.04 | 43.34 | 44.01 | 44.01 | +0.74 (+1.71%) | 654,029 |
| 15 Nov 2012 | USD | 43.74 | 43.91 | 42.96 | 43.27 | 43.27 | -0.52 (-1.19%) | 992,043 |
| 14 Nov 2012 | USD | 44.77 | 44.77 | 43.62 | 43.79 | 43.79 | -0.85 (-1.90%) | 608,991 |
| 13 Nov 2012 | USD | 44.44 | 44.9601 | 43.93 | 44.64 | 44.64 | +0.01 (+0.02%) | 478,771 |
| 12 Nov 2012 | USD | 44.8 | 44.8393 | 44.48 | 44.63 | 44.63 | -0.13 (-0.29%) | 380,400 |
| 9 Nov 2012 | USD | 44.82 | 45.11 | 44.41 | 44.76 | 44.76 | -0.23 (-0.51%) | 613,755 |
| 8 Nov 2012 | USD | 45.46 | 45.46 | 44.85 | 44.99 | 44.99 | -0.71 (-1.55%) | 1,003,800 |
| 7 Nov 2012 | USD | 45.9 | 46.15 | 45.56 | 45.7 | 45.7 | -0.38 (-0.82%) | 712,472 |
| 6 Nov 2012 | USD | 46.45 | 46.55 | 45.93 | 46.08 | 46.08 | -0.27 (-0.58%) | 1,145,993 |
