| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2011 | USD | 63.56 | 64.88 | 63.35 | 64.77 | 259.08 | +0.97 (+1.52%) | 315,600 |
| 5 Dec 2011 | USD | 64.51 | 64.93 | 63.23 | 63.8 | 255.2 | +0.18 (+0.28%) | 353,800 |
| 2 Dec 2011 | USD | 65.44 | 65.45 | 63.21 | 63.62 | 254.48 | -1.37 (-2.11%) | 246,500 |
| 1 Dec 2011 | USD | 64.83 | 66.89 | 64.01 | 64.99 | 259.96 | +0.43 (+0.67%) | 329,100 |
| 30 Nov 2011 | USD | 64.15 | 65.54 | 63.68 | 64.56 | 258.24 | +2.09 (+3.35%) | 376,000 |
| 29 Nov 2011 | USD | 61.82 | 63.84 | 61.75 | 62.47 | 249.88 | +0.67 (+1.08%) | 347,800 |
| 28 Nov 2011 | USD | 59.95 | 61.81 | 59.8 | 61.8 | 247.2 | +3.3 (+5.64%) | 235,000 |
| 25 Nov 2011 | USD | 59.09 | 59.25 | 58.3 | 58.5 | 234 | -0.76 (-1.28%) | 243,600 |
| 24 Nov 2011 | USD | 59.26 | 59.26 | 59.26 | 59.26 | 237.04 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 60.1 | 60.57 | 59.21 | 59.26 | 237.04 | -1.24 (-2.05%) | 405,500 |
| 22 Nov 2011 | USD | 61.09 | 61.6 | 60.5 | 60.5 | 242 | -0.8 (-1.31%) | 334,000 |
| 21 Nov 2011 | USD | 62.15 | 62.53 | 60.18 | 61.3 | 245.2 | -1.67 (-2.65%) | 217,700 |
| 18 Nov 2011 | USD | 62.6 | 63.26 | 62.25 | 62.97 | 251.88 | +0.6 (+0.96%) | 237,900 |
| 17 Nov 2011 | USD | 62.6 | 63.21 | 62.01 | 62.37 | 249.48 | -0.42 (-0.67%) | 384,600 |
| 16 Nov 2011 | USD | 63.39 | 64.23 | 62.74 | 62.79 | 251.16 | -1.15 (-1.80%) | 180,500 |
| 15 Nov 2011 | USD | 63.16 | 64.24 | 62.33 | 63.94 | 255.76 | +0.83 (+1.32%) | 230,000 |
| 14 Nov 2011 | USD | 64.03 | 64.58 | 62.89 | 63.11 | 252.44 | -1.51 (-2.34%) | 460,600 |
| 11 Nov 2011 | USD | 63.96 | 65.14 | 63.43 | 64.62 | 258.48 | +1.24 (+1.96%) | 183,300 |
| 10 Nov 2011 | USD | 66.01 | 66.35 | 62.51 | 63.38 | 253.52 | -2.62 (-3.97%) | 627,900 |
| 9 Nov 2011 | USD | 68.22 | 69.64 | 65.01 | 66 | 264 | -2.67 (-3.89%) | 615,900 |
| 8 Nov 2011 | USD | 71.27 | 71.97 | 68.26 | 68.67 | 274.68 | -2.84 (-3.97%) | 696,700 |
| 7 Nov 2011 | USD | 71.48 | 71.98 | 69.48 | 71.51 | 286.04 | +0.14 (+0.20%) | 296,400 |
| 4 Nov 2011 | USD | 71.19 | 71.73 | 69.98 | 71.37 | 285.48 | -0.39 (-0.54%) | 220,000 |
| 3 Nov 2011 | USD | 70 | 71.99 | 70 | 71.76 | 287.04 | +2.76 (+4%) | 354,600 |
| 2 Nov 2011 | USD | 69.16 | 69.16 | 67.94 | 69 | 276 | +0.9 (+1.32%) | 543,700 |
| 1 Nov 2011 | USD | 66.99 | 68.71 | 66.46 | 68.1 | 272.4 | -0.97 (-1.40%) | 497,800 |
| 31 Oct 2011 | USD | 69.75 | 70.22 | 69.03 | 69.07 | 276.28 | -1.23 (-1.75%) | 291,300 |
| 28 Oct 2011 | USD | 70.5 | 71.06 | 68.99 | 70.3 | 281.2 | -0.39 (-0.55%) | 205,000 |
| 27 Oct 2011 | USD | 70.97 | 71.37 | 69.53 | 70.69 | 282.76 | +1.59 (+2.30%) | 569,700 |
| 26 Oct 2011 | USD | 70.11 | 70.5 | 67.18 | 69.1 | 276.4 | +0.02 (+0.03%) | 336,400 |
