| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | USD | 74.21 | 74.74 | 72.45 | 73.18 | 73.18 | -1.12 (-1.51%) | 4,893,337 |
| 29 Jun 2012 | USD | 73.06 | 74.37 | 72.89 | 74.3 | 74.3 | +2.72 (+3.80%) | 4,419,908 |
| 28 Jun 2012 | USD | 71.15 | 71.74 | 70.63 | 71.58 | 71.58 | -0.29 (-0.40%) | 3,144,751 |
| 27 Jun 2012 | USD | 70.98 | 72.04 | 70.95 | 71.87 | 71.87 | +0.94 (+1.33%) | 2,514,547 |
| 26 Jun 2012 | USD | 71.3 | 71.63 | 70.48 | 70.93 | 70.93 | -0.12 (-0.17%) | 2,757,976 |
| 25 Jun 2012 | USD | 71.81 | 71.92 | 71.03 | 71.05 | 71.05 | -0.91 (-1.26%) | 4,116,613 |
| 22 Jun 2012 | USD | 71.55 | 72.1 | 71.07 | 71.96 | 71.96 | +0.59 (+0.83%) | 3,278,260 |
| 21 Jun 2012 | USD | 73.35 | 73.62 | 71.25 | 71.37 | 71.37 | -1.64 (-2.25%) | 3,660,254 |
| 20 Jun 2012 | USD | 72.7 | 73.46 | 72.35 | 73.01 | 73.01 | +0.09 (+0.12%) | 3,468,694 |
| 19 Jun 2012 | USD | 72.36 | 73.22 | 72.02 | 72.92 | 72.92 | +1.02 (+1.42%) | 4,167,103 |
| 18 Jun 2012 | USD | 71.69 | 72.34 | 71.25 | 71.9 | 71.9 | -0.09 (-0.13%) | 3,435,372 |
| 15 Jun 2012 | USD | 72.09 | 72.38 | 71.58 | 71.99 | 71.99 | +0.14 (+0.19%) | 5,312,746 |
| 14 Jun 2012 | USD | 72.08 | 72.3 | 71.3881 | 71.85 | 71.85 | -0.21 (-0.29%) | 5,822,847 |
| 13 Jun 2012 | USD | 72.41 | 72.7 | 71.575 | 72.06 | 72.06 | -0.52 (-0.72%) | 4,720,247 |
| 12 Jun 2012 | USD | 70.93 | 72.82 | 70.74 | 72.58 | 72.58 | +2.47 (+3.52%) | 6,458,167 |
| 11 Jun 2012 | USD | 70.61 | 70.85 | 69.8 | 70.11 | 70.11 | +0.17 (+0.24%) | 4,369,378 |
| 8 Jun 2012 | USD | 69.66 | 69.97 | 69.27 | 69.94 | 69.94 | -0.01 (-0.01%) | 3,933,572 |
| 7 Jun 2012 | USD | 69.57 | 70.33 | 69.43 | 69.95 | 69.95 | +0.93 (+1.35%) | 4,004,502 |
| 6 Jun 2012 | USD | 67.97 | 69.02 | 67.96 | 69.02 | 69.02 | +1.44 (+2.13%) | 4,050,424 |
| 5 Jun 2012 | USD | 67.31 | 67.7 | 66.82 | 67.58 | 67.58 | +0.08 (+0.12%) | 3,747,728 |
| 4 Jun 2012 | USD | 68.15 | 68.15 | 67.05 | 67.5 | 67.5 | +0.26 (+0.39%) | 5,478,845 |
| 1 Jun 2012 | USD | 68.67 | 68.88 | 67.14 | 67.24 | 67.24 | -2.37 (-3.40%) | 5,594,282 |
| 31 May 2012 | USD | 69.54 | 70.11 | 69.07 | 69.61 | 69.61 | +0.22 (+0.32%) | 4,191,450 |
| 30 May 2012 | USD | 69.88 | 70.09 | 69.25 | 69.39 | 69.39 | -1.01 (-1.43%) | 4,677,582 |
| 29 May 2012 | USD | 70.28 | 70.5 | 69.75 | 70.4 | 70.4 | +0.4 (+0.57%) | 3,973,690 |
| 28 May 2012 | USD | 70 | 70 | 70 | 70 | 70 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 71.21 | 71.39 | 69.66 | 70 | 70 | -1.39 (-1.95%) | 5,163,399 |
| 24 May 2012 | USD | 71.64 | 71.95 | 70.25 | 71.39 | 71.39 | -0.18 (-0.25%) | 2,942,602 |
| 23 May 2012 | USD | 70.69 | 71.63 | 69.92 | 71.57 | 71.57 | +0.09 (+0.13%) | 4,222,625 |
| 22 May 2012 | USD | 71.65 | 72.21 | 71.08 | 71.48 | 71.48 | -0.3 (-0.42%) | 4,269,380 |
