| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 74.2 | 74.66 | 73.53 | 74.65 | 74.65 | +0.63 (+0.85%) | 5,539,593 |
| 14 Dec 2012 | USD | 74.33 | 74.66 | 73.871 | 74.02 | 74.02 | -0.3 (-0.40%) | 4,209,711 |
| 13 Dec 2012 | USD | 75.42 | 75.49 | 74.1 | 74.32 | 74.32 | -1.15 (-1.52%) | 4,977,514 |
| 12 Dec 2012 | USD | 75.84 | 76.04 | 75.26 | 75.47 | 75.47 | -0.35 (-0.46%) | 5,191,360 |
| 11 Dec 2012 | USD | 75.62 | 76.05 | 75.5 | 75.82 | 75.82 | +0.29 (+0.38%) | 5,960,259 |
| 10 Dec 2012 | USD | 74.62 | 75.58 | 74.43 | 75.53 | 75.53 | +0.89 (+1.19%) | 5,323,756 |
| 7 Dec 2012 | USD | 74.09 | 74.66 | 73.615 | 74.64 | 74.64 | +0.66 (+0.89%) | 3,717,989 |
| 6 Dec 2012 | USD | 73.8 | 73.99 | 72.93 | 73.98 | 73.98 | +0.11 (+0.15%) | 3,895,332 |
| 5 Dec 2012 | USD | 73.94 | 74.45 | 73.18 | 73.87 | 73.87 | -0.18 (-0.24%) | 3,818,731 |
| 4 Dec 2012 | USD | 73.89 | 74.71 | 73.7302 | 74.05 | 74.05 | +0.03 (+0.04%) | 3,827,693 |
| 3 Dec 2012 | USD | 74.41 | 74.49 | 73.57 | 74.02 | 74.02 | -0.26 (-0.35%) | 3,723,899 |
| 30 Nov 2012 | USD | 74.36 | 74.66 | 73.86 | 74.28 | 74.28 | +0.16 (+0.22%) | 3,865,796 |
| 29 Nov 2012 | USD | 74.36 | 74.86 | 73.84 | 74.12 | 74.12 | +0.03 (+0.04%) | 2,999,447 |
| 28 Nov 2012 | USD | 74 | 74.24 | 73.15 | 74.09 | 74.09 | -0.4 (-0.54%) | 4,245,866 |
| 27 Nov 2012 | USD | 74.12 | 74.535 | 73.6 | 74.49 | 74.49 | +0.22 (+0.30%) | 5,355,769 |
| 26 Nov 2012 | USD | 73.4 | 74.3 | 73.2 | 74.27 | 74.27 | +0.53 (+0.72%) | 3,709,199 |
| 23 Nov 2012 | USD | 73.35 | 73.75 | 73.085 | 73.74 | 73.74 | +0.59 (+0.81%) | 1,579,122 |
| 22 Nov 2012 | USD | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 72.54 | 73.86 | 72.39 | 73.15 | 73.15 | +0.61 (+0.84%) | 3,119,793 |
| 20 Nov 2012 | USD | 71.87 | 72.8 | 71.79 | 72.54 | 72.54 | +0.58 (+0.81%) | 3,160,944 |
| 19 Nov 2012 | USD | 71.49 | 72.08 | 71.08 | 71.96 | 71.96 | +1.19 (+1.68%) | 3,475,812 |
| 16 Nov 2012 | USD | 71.19 | 71.22 | 70.29 | 70.77 | 70.77 | -0.27 (-0.38%) | 4,858,096 |
| 15 Nov 2012 | USD | 71.22 | 71.99 | 70.78 | 71.04 | 71.04 | -0.25 (-0.35%) | 3,928,498 |
| 14 Nov 2012 | USD | 73.34 | 73.65 | 71.12 | 71.29 | 71.29 | -2.07 (-2.82%) | 6,064,152 |
| 13 Nov 2012 | USD | 73.02 | 74.25 | 72.84 | 73.36 | 73.36 | -0.33 (-0.45%) | 7,294,774 |
| 12 Nov 2012 | USD | 73.41 | 74.18 | 73.28 | 73.69 | 73.69 | +0.44 (+0.60%) | 6,497,530 |
| 9 Nov 2012 | USD | 70.76 | 73.3 | 70.6 | 73.25 | 73.25 | +2.27 (+3.20%) | 10,270,020 |
| 8 Nov 2012 | USD | 70.13 | 71.32 | 70.09 | 70.98 | 70.98 | +0.87 (+1.24%) | 7,364,606 |
| 7 Nov 2012 | USD | 70.69 | 70.77 | 69.3 | 70.11 | 70.11 | -1.91 (-2.65%) | 6,675,666 |
| 6 Nov 2012 | USD | 70.47 | 72.44 | 70.47 | 72.02 | 72.02 | +1.61 (+2.29%) | 4,923,787 |
