| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | USD | 69.45 | 70.18 | 69.21 | 70.03 | 70.03 | +0.06 (+0.09%) | 5,037,975 |
| 21 Sep 2012 | USD | 70.09 | 70.15 | 69.467 | 69.97 | 69.97 | +0.12 (+0.17%) | 13,164,380 |
| 20 Sep 2012 | USD | 69.35 | 69.86 | 69.03 | 69.85 | 69.85 | -0.05 (-0.07%) | 4,875,211 |
| 19 Sep 2012 | USD | 70.74 | 70.74 | 69.88 | 69.9 | 69.9 | -0.55 (-0.78%) | 5,194,477 |
| 18 Sep 2012 | USD | 69.86 | 70.46 | 69.56 | 70.45 | 70.45 | +0.53 (+0.76%) | 5,490,414 |
| 17 Sep 2012 | USD | 70.77 | 70.82 | 69.89 | 69.92 | 69.92 | -1.36 (-1.91%) | 6,918,255 |
| 14 Sep 2012 | USD | 72.02 | 72.43 | 71 | 71.28 | 71.28 | -0.3 (-0.42%) | 6,530,818 |
| 13 Sep 2012 | USD | 70.68 | 71.99 | 70.44 | 71.58 | 71.58 | +0.62 (+0.87%) | 5,320,329 |
| 12 Sep 2012 | USD | 71.43 | 71.68 | 70.8 | 70.96 | 70.96 | -0.31 (-0.43%) | 4,400,715 |
| 11 Sep 2012 | USD | 71.19 | 71.67 | 71.15 | 71.27 | 71.27 | +0.19 (+0.27%) | 3,951,692 |
| 10 Sep 2012 | USD | 72.31 | 72.32 | 70.81 | 71.08 | 71.08 | -1.81 (-2.48%) | 8,354,695 |
| 7 Sep 2012 | USD | 72.87 | 73.03 | 72.552 | 72.89 | 72.89 | +0.07 (+0.10%) | 3,080,445 |
| 6 Sep 2012 | USD | 72.37 | 73.27 | 72.37 | 72.82 | 72.82 | +0.9 (+1.25%) | 4,358,906 |
| 5 Sep 2012 | USD | 71.38 | 72.05 | 71.11 | 71.92 | 71.92 | +1.05 (+1.48%) | 4,946,887 |
| 4 Sep 2012 | USD | 71.5 | 71.5 | 70.4 | 70.87 | 70.87 | -0.53 (-0.74%) | 3,916,796 |
| 3 Sep 2012 | USD | 71.4 | 71.4 | 71.4 | 71.4 | 71.4 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 71.27 | 71.75 | 70.61 | 71.4 | 71.4 | +0.58 (+0.82%) | 3,171,737 |
| 30 Aug 2012 | USD | 71.05 | 71.13 | 70.5 | 70.82 | 70.82 | -0.62 (-0.87%) | 3,393,096 |
| 29 Aug 2012 | USD | 71.64 | 71.99 | 71.13 | 71.44 | 71.44 | -0.08 (-0.11%) | 2,687,111 |
| 28 Aug 2012 | USD | 71.18 | 71.85 | 71.05 | 71.52 | 71.52 | +0.14 (+0.20%) | 3,029,274 |
| 27 Aug 2012 | USD | 70.95 | 71.78 | 70.875 | 71.38 | 71.38 | +0.29 (+0.41%) | 3,538,075 |
| 24 Aug 2012 | USD | 70.32 | 71.17 | 70.05 | 71.09 | 71.09 | +0.73 (+1.04%) | 5,351,394 |
| 23 Aug 2012 | USD | 72.09 | 72.15 | 70.02 | 70.36 | 70.36 | -2.44 (-3.35%) | 9,433,833 |
| 22 Aug 2012 | USD | 73.34 | 73.6 | 72.55 | 72.8 | 72.8 | -0.47 (-0.64%) | 4,245,048 |
| 21 Aug 2012 | USD | 74.09 | 74.36 | 73.12 | 73.27 | 73.27 | -0.56 (-0.76%) | 3,136,740 |
| 20 Aug 2012 | USD | 73.61 | 74 | 73.34 | 73.83 | 73.83 | -0.08 (-0.11%) | 2,481,972 |
| 17 Aug 2012 | USD | 73.69 | 73.98 | 73.4 | 73.91 | 73.91 | +0.27 (+0.37%) | 3,235,758 |
| 16 Aug 2012 | USD | 73.1 | 73.75 | 73.02 | 73.64 | 73.64 | +0.57 (+0.78%) | 2,802,732 |
| 15 Aug 2012 | USD | 73.34 | 73.65 | 72.75 | 73.07 | 73.07 | -0.74 (-1.00%) | 3,278,123 |
| 14 Aug 2012 | USD | 74.3 | 74.44 | 73.6 | 73.81 | 73.81 | -0.38 (-0.51%) | 2,617,880 |
