| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2012 | USD | 53.46 | 53.46 | 53.34 | 53.43 | 53.43 | +0.27 (+0.51%) | 7,393 |
| 6 Sep 2012 | USD | 53.05 | 53.16 | 52.55 | 53.16 | 53.16 | +0.48 (+0.91%) | 3,387 |
| 5 Sep 2012 | USD | 52.52 | 52.68 | 52.32 | 52.68 | 52.68 | +0.23 (+0.44%) | 65,634 |
| 4 Sep 2012 | USD | 53.1 | 53.1 | 52.19 | 52.45 | 52.45 | -0.3 (-0.57%) | 5,800 |
| 3 Sep 2012 | USD | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 52.75 | 52.75 | 52.7499 | 52.75 | 52.75 | -0.05 (-0.09%) | 3,986 |
| 30 Aug 2012 | USD | 52.55 | 52.8865 | 52.55 | 52.8 | 52.8 | +0.15 (+0.28%) | 9,628 |
| 29 Aug 2012 | USD | 52.59 | 52.65 | 52.57 | 52.65 | 52.65 | -0.2 (-0.38%) | 12,734 |
| 28 Aug 2012 | USD | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | +0.06 (+0.11%) | 1,709 |
| 27 Aug 2012 | USD | 52.43 | 52.9 | 52.43 | 52.79 | 52.79 | +0.45 (+0.86%) | 6,566 |
| 24 Aug 2012 | USD | 52.45 | 52.45 | 52.34 | 52.34 | 52.34 | 0.0 (0.0%) | 2,150 |
| 23 Aug 2012 | USD | 52.3357 | 52.3557 | 52.1343 | 52.34 | 52.34 | +0.14 (+0.27%) | 1,833 |
| 22 Aug 2012 | USD | 52.24 | 52.25 | 52.13 | 52.2 | 52.2 | -0.02 (-0.04%) | 12,510 |
| 21 Aug 2012 | USD | 52.05 | 52.22 | 52.0375 | 52.22 | 52.22 | +0.22 (+0.42%) | 5,588 |
| 20 Aug 2012 | USD | 52.0357 | 52.0357 | 52 | 52 | 52 | +0.05 (+0.10%) | 2,957 |
| 17 Aug 2012 | USD | 51.93 | 51.95 | 51.6 | 51.95 | 51.95 | -0.12 (-0.23%) | 3,259 |
| 16 Aug 2012 | USD | 52.06 | 52.07 | 51.94 | 52.07 | 52.07 | -0.06 (-0.12%) | 2,744 |
| 15 Aug 2012 | USD | 52.11 | 52.13 | 52.11 | 52.13 | 52.13 | +0.06 (+0.12%) | 865 |
| 14 Aug 2012 | USD | 52.12 | 52.286 | 52.02 | 52.07 | 52.07 | -0.13 (-0.25%) | 3,884 |
| 13 Aug 2012 | USD | 52.35 | 52.35 | 52.18 | 52.2 | 52.2 | -0.07 (-0.13%) | 9,115 |
| 10 Aug 2012 | USD | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.0 (0.0%) | 0 |
| 9 Aug 2012 | USD | 51.8 | 52.7 | 51.8 | 52.27 | 52.27 | +0.24 (+0.46%) | 600 |
| 8 Aug 2012 | USD | 52.19 | 52.19 | 52.02 | 52.03 | 52.03 | -0.27 (-0.52%) | 400 |
| 7 Aug 2012 | USD | 52.43 | 52.45 | 52.3 | 52.3 | 52.3 | +0.1 (+0.19%) | 3,540 |
| 6 Aug 2012 | USD | 52.04 | 52.2 | 52.04 | 52.2 | 52.2 | +0.19 (+0.37%) | 14,600 |
| 3 Aug 2012 | USD | 51.75 | 52.01 | 51.75 | 52.01 | 52.01 | +0.04 (+0.08%) | 1,303 |
| 2 Aug 2012 | USD | 51.7 | 52.25 | 51.7 | 51.97 | 51.97 | -0.38 (-0.73%) | 8,079 |
| 1 Aug 2012 | USD | 52.3455 | 52.35 | 52.26 | 52.35 | 52.35 | +0.2 (+0.38%) | 677 |
| 31 Jul 2012 | USD | 52.15 | 52.1512 | 52.15 | 52.15 | 52.15 | 0.0 (0.0%) | 2,295 |
| 30 Jul 2012 | USD | 52.25 | 52.25 | 52.14 | 52.15 | 52.15 | -0.1 (-0.19%) | 2,077 |
