| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | USD | 44.84 | 45.56 | 44.8 | 45.56 | 45.56 | +0.58 (+1.29%) | 577,762 |
| 29 Jun 2012 | USD | 44.61 | 45 | 44.32 | 44.98 | 44.98 | +1 (+2.27%) | 670,452 |
| 28 Jun 2012 | USD | 43.16 | 43.98 | 42.91 | 43.98 | 43.98 | +0.72 (+1.66%) | 399,654 |
| 27 Jun 2012 | USD | 43.41 | 43.41 | 42.99 | 43.26 | 43.26 | +0.02 (+0.05%) | 716,771 |
| 26 Jun 2012 | USD | 43.33 | 43.59 | 43.06 | 43.24 | 43.24 | +0.04 (+0.09%) | 758,989 |
| 25 Jun 2012 | USD | 42.71 | 43.35 | 42.71 | 43.2 | 43.2 | +0.19 (+0.44%) | 830,523 |
| 22 Jun 2012 | USD | 43.28 | 43.43 | 42.74 | 43.01 | 43.01 | -0.11 (-0.26%) | 7,657,974 |
| 21 Jun 2012 | USD | 44.15 | 44.2 | 43.09 | 43.12 | 43.12 | -0.92 (-2.09%) | 658,478 |
| 20 Jun 2012 | USD | 44.22 | 44.36 | 43.8 | 44.04 | 44.04 | -0.29 (-0.65%) | 643,974 |
| 19 Jun 2012 | USD | 44.42 | 44.64 | 44.15 | 44.33 | 44.33 | -0.01 (-0.02%) | 834,511 |
| 18 Jun 2012 | USD | 44.06 | 44.79 | 43.959 | 44.34 | 44.34 | +0.13 (+0.29%) | 511,662 |
| 15 Jun 2012 | USD | 44.11 | 44.28 | 43.8 | 44.21 | 44.21 | +0.21 (+0.48%) | 874,843 |
| 14 Jun 2012 | USD | 43.27 | 44.34 | 43.27 | 44 | 44 | +0.71 (+1.64%) | 694,958 |
| 13 Jun 2012 | USD | 45.57 | 45.57 | 43.07 | 43.29 | 43.29 | -0.11 (-0.25%) | 401,341 |
| 12 Jun 2012 | USD | 43.37 | 43.51 | 42.84 | 43.4 | 43.4 | +0.23 (+0.53%) | 598,137 |
| 11 Jun 2012 | USD | 44.51 | 44.608 | 43.14 | 43.17 | 43.17 | -1.1 (-2.48%) | 589,278 |
| 8 Jun 2012 | USD | 43.63 | 44.27 | 43.63 | 44.27 | 44.27 | +0.68 (+1.56%) | 426,724 |
| 7 Jun 2012 | USD | 44.3 | 44.43 | 43.59 | 43.59 | 43.59 | -0.38 (-0.86%) | 491,808 |
| 6 Jun 2012 | USD | 43.79 | 44.03 | 43.37 | 43.97 | 43.97 | +0.62 (+1.43%) | 566,403 |
| 5 Jun 2012 | USD | 42.47 | 43.46 | 42.32 | 43.35 | 43.35 | +0.74 (+1.74%) | 556,354 |
| 4 Jun 2012 | USD | 42.83 | 42.98 | 42.19 | 42.61 | 42.61 | -0.19 (-0.44%) | 541,998 |
| 1 Jun 2012 | USD | 43.3 | 43.61 | 42.72 | 42.8 | 42.8 | -1.1 (-2.51%) | 871,497 |
| 31 May 2012 | USD | 43.36 | 44.2 | 42.85 | 43.9 | 43.9 | +0.71 (+1.64%) | 1,013,927 |
| 30 May 2012 | USD | 43.87 | 43.99 | 43.09 | 43.19 | 43.19 | -0.98 (-2.22%) | 577,577 |
| 29 May 2012 | USD | 44.09 | 44.36 | 43.89 | 44.17 | 44.17 | +0.2 (+0.45%) | 566,321 |
| 28 May 2012 | USD | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 44.2 | 44.41 | 43.7001 | 43.97 | 43.97 | -0.09 (-0.20%) | 313,271 |
| 24 May 2012 | USD | 43.88 | 44.25 | 43.39 | 44.06 | 44.06 | +0.24 (+0.55%) | 499,651 |
| 23 May 2012 | USD | 43.48 | 43.84 | 43.0714 | 43.82 | 43.82 | +0.11 (+0.25%) | 866,501 |
| 22 May 2012 | USD | 43.87 | 44.13 | 43.48 | 43.71 | 43.71 | -0.19 (-0.43%) | 534,382 |
