| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 33.13 | 33.39 | 32.5 | 33.2 | 33.2 | -0.07 (-0.21%) | 2,202,900 |
| 3 Jun 2013 | USD | 34.02 | 34.24 | 33.01 | 33.27 | 33.27 | -0.78 (-2.29%) | 1,164,900 |
| 31 May 2013 | USD | 34.81 | 35.23 | 34.05 | 34.05 | 34.05 | -0.88 (-2.52%) | 1,441,000 |
| 30 May 2013 | USD | 34.75 | 36.2 | 34.11 | 34.93 | 34.93 | -3.45 (-8.99%) | 7,142,700 |
| 29 May 2013 | USD | 37.9 | 38.52 | 37.36 | 38.38 | 38.38 | +0.33 (+0.87%) | 891,600 |
| 28 May 2013 | USD | 38.64 | 38.71 | 37.91 | 38.05 | 38.05 | -0.23 (-0.60%) | 503,500 |
| 27 May 2013 | USD | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 38.04 | 38.41 | 37.72 | 38.28 | 38.28 | -0.14 (-0.36%) | 369,300 |
| 23 May 2013 | USD | 38.45 | 38.79 | 38.08 | 38.42 | 38.42 | -0.07 (-0.18%) | 531,900 |
| 22 May 2013 | USD | 38.9 | 39.22 | 38.46 | 38.49 | 38.49 | -0.29 (-0.75%) | 728,100 |
| 21 May 2013 | USD | 38.26 | 39.03 | 38.26 | 38.78 | 38.78 | +0.54 (+1.41%) | 629,700 |
| 20 May 2013 | USD | 37.33 | 38.42 | 37.22 | 38.24 | 38.24 | +0.9 (+2.41%) | 585,800 |
| 17 May 2013 | USD | 37.42 | 37.49 | 37.03 | 37.34 | 37.34 | +0.03 (+0.08%) | 413,200 |
| 16 May 2013 | USD | 37.26 | 37.9 | 37.01 | 37.31 | 37.31 | -0.1 (-0.27%) | 518,800 |
| 15 May 2013 | USD | 37.65 | 37.77 | 37.27 | 37.41 | 37.41 | -0.24 (-0.64%) | 810,000 |
| 14 May 2013 | USD | 37.67 | 37.84 | 37.35 | 37.65 | 37.65 | -0.01 (-0.03%) | 762,700 |
| 13 May 2013 | USD | 37.75 | 37.8 | 37.33 | 37.66 | 37.66 | -0.03 (-0.08%) | 317,000 |
| 10 May 2013 | USD | 36.81 | 37.75 | 36.77 | 37.69 | 37.69 | +0.85 (+2.31%) | 537,800 |
| 9 May 2013 | USD | 37.44 | 37.6 | 36.71 | 36.84 | 36.84 | -0.54 (-1.44%) | 900,100 |
| 8 May 2013 | USD | 37.71 | 37.82 | 37.31 | 37.38 | 37.38 | -0.27 (-0.72%) | 675,100 |
| 7 May 2013 | USD | 37.42 | 37.81 | 37.27 | 37.65 | 37.65 | +0.32 (+0.86%) | 510,000 |
| 6 May 2013 | USD | 36.92 | 37.62 | 36.75 | 37.33 | 37.33 | +0.33 (+0.89%) | 326,700 |
| 3 May 2013 | USD | 36.49 | 37.13 | 36.06 | 37 | 37 | +0.7 (+1.93%) | 2,117,500 |
| 2 May 2013 | USD | 36.32 | 36.66 | 36.07 | 36.3 | 36.3 | +0.13 (+0.36%) | 820,100 |
| 1 May 2013 | USD | 36.32 | 36.65 | 36.14 | 36.17 | 36.17 | -0.25 (-0.69%) | 308,100 |
| 30 Apr 2013 | USD | 36.45 | 36.96 | 36.28 | 36.42 | 36.42 | -0.11 (-0.30%) | 1,485,900 |
| 29 Apr 2013 | USD | 37.09 | 37.12 | 36.28 | 36.53 | 36.53 | -0.37 (-1.00%) | 600,400 |
| 26 Apr 2013 | USD | 37.4 | 37.4 | 36.71 | 36.9 | 36.9 | -0.38 (-1.02%) | 467,800 |
| 25 Apr 2013 | USD | 36.96 | 37.81 | 36.93 | 37.28 | 37.28 | +0.51 (+1.39%) | 450,600 |
| 24 Apr 2013 | USD | 36.75 | 37.05 | 36.5 | 36.77 | 36.77 | -0.01 (-0.03%) | 267,700 |
