| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 39.67 | 40.06 | 39.38 | 39.77 | 39.77 | -0.02 (-0.05%) | 859,960 |
| 4 Jun 2013 | USD | 39.57 | 40.17 | 39.41 | 39.79 | 39.79 | +0.26 (+0.66%) | 549,544 |
| 3 Jun 2013 | USD | 39.87 | 40.16 | 39.32 | 39.53 | 39.53 | -0.23 (-0.58%) | 589,592 |
| 31 May 2013 | USD | 39.85 | 40.29 | 39.57 | 39.76 | 39.76 | -0.31 (-0.77%) | 598,050 |
| 30 May 2013 | USD | 39.46 | 40.33 | 39.37 | 40.07 | 40.07 | +0.78 (+1.99%) | 555,632 |
| 29 May 2013 | USD | 39.09 | 39.48 | 39.05 | 39.29 | 39.29 | -0.09 (-0.23%) | 463,211 |
| 28 May 2013 | USD | 39.26 | 39.79 | 39.17 | 39.38 | 39.38 | +0.69 (+1.78%) | 582,287 |
| 27 May 2013 | USD | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 39.33 | 39.564 | 38.53 | 38.69 | 38.69 | -1.03 (-2.59%) | 689,312 |
| 23 May 2013 | USD | 39.14 | 39.85 | 39.05 | 39.72 | 39.72 | +0.12 (+0.30%) | 706,396 |
| 22 May 2013 | USD | 39.81 | 40.42 | 39.4 | 39.6 | 39.6 | -0.18 (-0.45%) | 940,614 |
| 21 May 2013 | USD | 39.44 | 40 | 39.32 | 39.78 | 39.78 | +0.39 (+0.99%) | 674,951 |
| 20 May 2013 | USD | 39.77 | 39.88 | 39.24 | 39.39 | 39.39 | -0.47 (-1.18%) | 1,000,900 |
| 17 May 2013 | USD | 39.26 | 39.96 | 39.26 | 39.86 | 39.86 | +0.72 (+1.84%) | 612,454 |
| 16 May 2013 | USD | 39.33 | 39.71 | 39.085 | 39.14 | 39.14 | -0.25 (-0.63%) | 998,669 |
| 15 May 2013 | USD | 37.98 | 39.41 | 37.835 | 39.39 | 39.39 | +1.27 (+3.33%) | 1,291,413 |
| 14 May 2013 | USD | 37.96 | 38.22 | 37.84 | 38.12 | 38.12 | +0.19 (+0.50%) | 638,778 |
| 13 May 2013 | USD | 38.14 | 38.33 | 37.8 | 37.93 | 37.93 | -0.38 (-0.99%) | 870,372 |
| 10 May 2013 | USD | 38.8 | 39.01 | 38.22 | 38.31 | 38.31 | -0.5 (-1.29%) | 1,121,957 |
| 9 May 2013 | USD | 38.76 | 39.09 | 38.5 | 38.81 | 38.81 | +0.02 (+0.05%) | 761,359 |
| 8 May 2013 | USD | 37.97 | 38.84 | 37.94 | 38.79 | 38.79 | +0.77 (+2.03%) | 1,364,263 |
| 7 May 2013 | USD | 37.8 | 38.09 | 37.64 | 38.02 | 38.02 | +0.36 (+0.96%) | 912,797 |
| 6 May 2013 | USD | 37.47 | 37.87 | 37.31 | 37.66 | 37.66 | +0.23 (+0.61%) | 719,646 |
| 3 May 2013 | USD | 37.58 | 37.9 | 37.43 | 37.43 | 37.43 | +0.31 (+0.84%) | 608,881 |
| 2 May 2013 | USD | 36.6 | 37.2499 | 36.6 | 37.12 | 37.12 | +0.65 (+1.78%) | 638,887 |
| 1 May 2013 | USD | 38.86 | 39.2 | 36.32 | 36.47 | 36.47 | -2.76 (-7.04%) | 1,213,906 |
| 30 Apr 2013 | USD | 38.08 | 39.23 | 37.96 | 39.23 | 39.23 | +1.28 (+3.37%) | 936,578 |
| 29 Apr 2013 | USD | 37.71 | 37.99 | 37.51 | 37.95 | 37.95 | +0.31 (+0.82%) | 747,834 |
| 26 Apr 2013 | USD | 38.48 | 38.48 | 37.58 | 37.64 | 37.64 | -0.87 (-2.26%) | 395,961 |
| 25 Apr 2013 | USD | 38.31 | 38.95 | 37.97 | 38.51 | 38.51 | +0.27 (+0.71%) | 341,902 |
