| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | USD | 70.46 | 71.85 | 70.14 | 71.78 | 71.78 | +2.63 (+3.80%) | 4,709,898 |
| 18 May 2012 | USD | 69.95 | 70.34 | 68.93 | 69.15 | 69.15 | -0.58 (-0.83%) | 5,597,367 |
| 17 May 2012 | USD | 72.31 | 72.48 | 69.46 | 69.73 | 69.73 | -2.62 (-3.62%) | 6,173,903 |
| 16 May 2012 | USD | 72.82 | 73.51 | 72.29 | 72.35 | 72.35 | -0.23 (-0.32%) | 3,648,392 |
| 15 May 2012 | USD | 73 | 73.67 | 72.42 | 72.58 | 72.58 | -0.54 (-0.74%) | 3,252,323 |
| 14 May 2012 | USD | 72.89 | 73.79 | 72.35 | 73.12 | 73.12 | -0.44 (-0.60%) | 3,585,624 |
| 11 May 2012 | USD | 73.59 | 74.11 | 73.25 | 73.56 | 73.56 | -0.24 (-0.33%) | 3,188,953 |
| 10 May 2012 | USD | 74.46 | 75.07 | 73.63 | 73.8 | 73.8 | -0.25 (-0.34%) | 2,952,733 |
| 9 May 2012 | USD | 74.25 | 74.86 | 73.32 | 74.05 | 74.05 | -1.35 (-1.79%) | 3,926,975 |
| 8 May 2012 | USD | 75.38 | 75.6 | 74.55 | 75.4 | 75.4 | -0.56 (-0.74%) | 4,033,939 |
| 7 May 2012 | USD | 75.79 | 76.08 | 75.37 | 75.96 | 75.96 | +0.12 (+0.16%) | 3,551,718 |
| 4 May 2012 | USD | 76.35 | 76.56 | 75.5 | 75.84 | 75.84 | -0.99 (-1.29%) | 3,366,323 |
| 3 May 2012 | USD | 77.13 | 77.33 | 76.52 | 76.83 | 76.83 | -0.43 (-0.56%) | 3,305,192 |
| 2 May 2012 | USD | 76.77 | 77.5 | 76.34 | 77.26 | 77.26 | +0.01 (+0.01%) | 3,073,459 |
| 1 May 2012 | USD | 76.59 | 77.8301 | 75.85 | 77.25 | 77.25 | +0.45 (+0.59%) | 4,287,855 |
| 30 Apr 2012 | USD | 76.51 | 76.87 | 75.68 | 76.8 | 76.8 | -0.47 (-0.61%) | 5,811,059 |
| 27 Apr 2012 | USD | 77.28 | 77.57 | 76.9 | 77.27 | 77.27 | +0.28 (+0.36%) | 3,874,637 |
| 26 Apr 2012 | USD | 76.71 | 77.2 | 76.55 | 76.99 | 76.99 | -0.09 (-0.12%) | 4,704,744 |
| 25 Apr 2012 | USD | 75.05 | 77.5 | 74.9 | 77.08 | 77.08 | +3.87 (+5.29%) | 10,622,470 |
| 24 Apr 2012 | USD | 73.21 | 73.74 | 72.77 | 73.21 | 73.21 | +0.35 (+0.48%) | 3,665,410 |
| 23 Apr 2012 | USD | 72.69 | 73.13 | 72.17 | 72.86 | 72.86 | -0.69 (-0.94%) | 5,022,483 |
| 20 Apr 2012 | USD | 73.27 | 74.03 | 73.1 | 73.55 | 73.55 | +0.45 (+0.62%) | 4,302,019 |
| 19 Apr 2012 | USD | 73.73 | 73.96 | 72.66 | 73.1 | 73.1 | -0.61 (-0.83%) | 3,729,518 |
| 18 Apr 2012 | USD | 73.58 | 74.24 | 73.47 | 73.71 | 73.71 | -0.38 (-0.51%) | 2,248,878 |
| 17 Apr 2012 | USD | 73.13 | 74.36 | 73.1 | 74.09 | 74.09 | +1.41 (+1.94%) | 3,345,339 |
| 16 Apr 2012 | USD | 72.98 | 73.19 | 72.3 | 72.68 | 72.68 | -0.24 (-0.33%) | 4,800,373 |
| 13 Apr 2012 | USD | 73.18 | 73.38 | 72.37 | 72.92 | 72.92 | -0.58 (-0.79%) | 3,329,065 |
| 12 Apr 2012 | USD | 71.69 | 73.83 | 71.69 | 73.5 | 73.5 | +1.73 (+2.41%) | 3,938,960 |
| 11 Apr 2012 | USD | 71.63 | 72.51 | 71.49 | 71.77 | 71.77 | +1.17 (+1.66%) | 5,100,061 |
| 10 Apr 2012 | USD | 72.25 | 72.31 | 70.59 | 70.6 | 70.6 | -1.83 (-2.53%) | 5,340,337 |
