| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2011 | USD | 70.92 | 71.59 | 70.8 | 70.87 | 70.87 | -0.22 (-0.31%) | 4,624,791 |
| 5 Dec 2011 | USD | 72.28 | 72.76 | 70.35 | 71.09 | 71.09 | -0.21 (-0.29%) | 8,133,778 |
| 2 Dec 2011 | USD | 71.7 | 71.98 | 70.93 | 71.3 | 71.3 | +0.32 (+0.45%) | 7,252,534 |
| 1 Dec 2011 | USD | 68.7 | 71.71 | 68.51 | 70.98 | 70.98 | +2.29 (+3.33%) | 12,019,240 |
| 30 Nov 2011 | USD | 67.08 | 68.75 | 66.99 | 68.69 | 68.69 | +3.43 (+5.26%) | 8,602,614 |
| 29 Nov 2011 | USD | 65.02 | 66 | 64.84 | 65.26 | 65.26 | +0.27 (+0.42%) | 5,317,818 |
| 28 Nov 2011 | USD | 64.53 | 65.63 | 64.53 | 64.99 | 64.99 | +2.21 (+3.52%) | 4,621,077 |
| 25 Nov 2011 | USD | 62.16 | 63.62 | 62.12 | 62.78 | 62.78 | +0.42 (+0.67%) | 2,122,270 |
| 24 Nov 2011 | USD | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 63.62 | 63.75 | 62.33 | 62.36 | 62.36 | -1.99 (-3.09%) | 4,273,077 |
| 22 Nov 2011 | USD | 65.3 | 65.44 | 63.88 | 64.35 | 64.35 | -1.21 (-1.85%) | 5,001,801 |
| 21 Nov 2011 | USD | 66.32 | 66.45 | 64 | 65.56 | 65.56 | -1.9 (-2.82%) | 8,102,833 |
| 18 Nov 2011 | USD | 66.93 | 67.85 | 66.29 | 67.46 | 67.46 | +1.37 (+2.07%) | 7,055,691 |
| 17 Nov 2011 | USD | 67.2 | 67.35 | 65.41 | 66.09 | 66.09 | -0.25 (-0.38%) | 7,125,002 |
| 16 Nov 2011 | USD | 67.13 | 67.66 | 66.2 | 66.34 | 66.34 | -1.6 (-2.36%) | 5,353,206 |
| 15 Nov 2011 | USD | 67.9 | 68.34 | 67.05 | 67.94 | 67.94 | 0.0 (0.0%) | 5,112,765 |
| 14 Nov 2011 | USD | 68.89 | 68.97 | 67.7 | 67.94 | 67.94 | +1.02 (+1.52%) | 6,367,008 |
| 11 Nov 2011 | USD | 65.43 | 67.26 | 65.43 | 66.92 | 66.92 | +2.09 (+3.22%) | 4,398,215 |
| 10 Nov 2011 | USD | 65.09 | 65.5966 | 64.59 | 64.83 | 64.83 | +0.28 (+0.43%) | 3,854,985 |
| 9 Nov 2011 | USD | 65.17 | 65.695 | 64.33 | 64.55 | 64.55 | -2.1 (-3.15%) | 5,753,946 |
| 8 Nov 2011 | USD | 66.44 | 66.8 | 65.45 | 66.65 | 66.65 | +0.36 (+0.54%) | 4,827,016 |
| 7 Nov 2011 | USD | 65.71 | 66.4 | 65.17 | 66.29 | 66.29 | +0.49 (+0.74%) | 3,624,148 |
| 4 Nov 2011 | USD | 65.59 | 65.95 | 65 | 65.8 | 65.8 | -0.39 (-0.59%) | 3,458,005 |
| 3 Nov 2011 | USD | 65.16 | 66.37 | 64.5 | 66.19 | 66.19 | +1.79 (+2.78%) | 4,897,485 |
| 2 Nov 2011 | USD | 63.97 | 64.76 | 63.83 | 64.4 | 64.4 | +1.23 (+1.95%) | 5,783,293 |
| 1 Nov 2011 | USD | 64.23 | 64.34 | 62.37 | 63.17 | 63.17 | -2.62 (-3.98%) | 8,963,221 |
| 31 Oct 2011 | USD | 67.12 | 67.49 | 65.74 | 65.79 | 65.79 | -2.38 (-3.49%) | 6,879,758 |
| 28 Oct 2011 | USD | 67.55 | 68.39 | 67.31 | 68.17 | 68.17 | +0.68 (+1.01%) | 6,102,840 |
| 27 Oct 2011 | USD | 68.59 | 68.76 | 67.1775 | 67.49 | 67.49 | +0.93 (+1.40%) | 8,606,967 |
| 26 Oct 2011 | USD | 67.56 | 67.9 | 65.8 | 66.56 | 66.56 | +2.84 (+4.46%) | 12,700,760 |
