| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2012 | USD | 66.06 | 66.5 | 65.62 | 65.95 | 65.95 | +0.38 (+0.58%) | 1,457,857 |
| 1 Jun 2012 | USD | 65.76 | 66.14 | 64.99 | 65.57 | 65.57 | -2.13 (-3.15%) | 3,397,339 |
| 31 May 2012 | USD | 68.06 | 68.06 | 66.97 | 67.7 | 67.7 | +0.18 (+0.27%) | 1,326,160 |
| 30 May 2012 | USD | 68.14 | 68.3099 | 67.36 | 67.52 | 67.52 | -1.43 (-2.07%) | 1,587,573 |
| 29 May 2012 | USD | 69.01 | 69.08 | 68.54 | 68.95 | 68.95 | +0.67 (+0.98%) | 1,304,624 |
| 28 May 2012 | USD | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 67.91 | 68.69 | 67.7292 | 68.28 | 68.28 | -0.34 (-0.50%) | 1,865,732 |
| 24 May 2012 | USD | 67.82 | 68.84 | 67.66 | 68.62 | 68.62 | +1.03 (+1.52%) | 4,218,889 |
| 23 May 2012 | USD | 67.34 | 67.77 | 66.69 | 67.59 | 67.59 | -1.05 (-1.53%) | 3,608,958 |
| 22 May 2012 | USD | 68.86 | 69.19 | 68.31 | 68.64 | 68.64 | -0.08 (-0.12%) | 2,112,918 |
| 21 May 2012 | USD | 68.15 | 68.83 | 67.886 | 68.72 | 68.72 | +0.39 (+0.57%) | 1,785,414 |
| 18 May 2012 | USD | 68.72 | 68.81 | 67.8 | 68.33 | 68.33 | -1.06 (-1.53%) | 2,565,495 |
| 17 May 2012 | USD | 69.95 | 70.24 | 69.3 | 69.39 | 69.39 | -0.71 (-1.01%) | 3,002,043 |
| 16 May 2012 | USD | 69.83 | 70.65 | 69.71 | 70.1 | 70.1 | -0.73 (-1.03%) | 3,142,163 |
| 15 May 2012 | USD | 70.72 | 71.02 | 70.31 | 70.83 | 70.83 | -0.66 (-0.92%) | 1,739,816 |
| 14 May 2012 | USD | 70.64 | 71.62 | 70.5 | 71.49 | 71.49 | -0.46 (-0.64%) | 1,817,834 |
| 11 May 2012 | USD | 71.46 | 72.66 | 71.36 | 71.95 | 71.95 | +0.39 (+0.54%) | 503,845 |
| 10 May 2012 | USD | 71.75 | 72.08 | 71.45 | 71.56 | 71.56 | -0.15 (-0.21%) | 1,008,948 |
| 9 May 2012 | USD | 71.49 | 71.97 | 70.95 | 71.71 | 71.71 | -1.09 (-1.50%) | 1,446,457 |
| 8 May 2012 | USD | 73.12 | 73.48 | 72.37 | 72.8 | 72.8 | -2.12 (-2.83%) | 1,278,746 |
| 7 May 2012 | USD | 74.32 | 75.08 | 74.26 | 74.92 | 74.92 | +1.36 (+1.85%) | 1,589,504 |
| 4 May 2012 | USD | 73.8 | 74.03 | 73.07 | 73.56 | 73.56 | -0.77 (-1.04%) | 1,607,807 |
| 3 May 2012 | USD | 74.98 | 75.07 | 74.25 | 74.33 | 74.33 | +1.41 (+1.93%) | 2,300,342 |
| 2 May 2012 | USD | 72.93 | 73.15 | 72.69 | 72.92 | 72.92 | -0.29 (-0.40%) | 890,218 |
| 1 May 2012 | USD | 72.93 | 74.15 | 72.68 | 73.21 | 73.21 | +0.59 (+0.81%) | 1,348,206 |
| 30 Apr 2012 | USD | 71.9 | 72.64 | 71.33 | 72.62 | 72.62 | -0.02 (-0.03%) | 2,093,773 |
| 27 Apr 2012 | USD | 72.69 | 73.17 | 72.57 | 72.64 | 72.64 | -0.01 (-0.01%) | 801,535 |
| 26 Apr 2012 | USD | 72.37 | 72.91 | 72.06 | 72.65 | 72.65 | +0.85 (+1.18%) | 892,902 |
| 25 Apr 2012 | USD | 72.26 | 72.29 | 71.65 | 71.8 | 71.8 | +0.35 (+0.49%) | 1,140,251 |
| 24 Apr 2012 | USD | 71.22 | 71.76 | 70.98 | 71.45 | 71.45 | -0.49 (-0.68%) | 1,118,560 |
