| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 49.92 | 50.1 | 49.43 | 49.86 | 49.86 | -0.29 (-0.58%) | 48,557 |
| 4 Jun 2013 | USD | 50.41 | 50.732 | 49.03 | 50.15 | 50.15 | -0.25 (-0.50%) | 112,352 |
| 3 Jun 2013 | USD | 50.2 | 50.66 | 49.62 | 50.4 | 50.4 | +0.32 (+0.64%) | 107,055 |
| 31 May 2013 | USD | 50.09 | 50.65 | 49.96 | 50.08 | 50.08 | -0.4 (-0.79%) | 82,463 |
| 30 May 2013 | USD | 50.99 | 51.472 | 50.19 | 50.48 | 50.48 | -0.58 (-1.14%) | 42,697 |
| 29 May 2013 | USD | 51.65 | 51.94 | 50.59 | 51.06 | 51.06 | -1 (-1.92%) | 33,703 |
| 28 May 2013 | USD | 52.4 | 52.63 | 51.63 | 52.06 | 52.06 | +0.04 (+0.08%) | 82,541 |
| 27 May 2013 | USD | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 51.41 | 52.08 | 50.86 | 52.02 | 52.02 | +0.49 (+0.95%) | 71,352 |
| 23 May 2013 | USD | 51.11 | 51.8092 | 50.7901 | 51.53 | 51.53 | +0.11 (+0.21%) | 53,681 |
| 22 May 2013 | USD | 51.8 | 52.52 | 51.06 | 51.42 | 51.42 | -0.42 (-0.81%) | 111,628 |
| 21 May 2013 | USD | 50.97 | 52.06 | 50.97 | 51.84 | 51.84 | +0.61 (+1.19%) | 59,785 |
| 20 May 2013 | USD | 51.55 | 51.798 | 51.205 | 51.23 | 51.23 | -0.35 (-0.68%) | 64,254 |
| 17 May 2013 | USD | 51.45 | 51.58 | 51.14 | 51.58 | 51.58 | +0.49 (+0.96%) | 216,098 |
| 16 May 2013 | USD | 49.85 | 51.18 | 49.85 | 51.09 | 51.09 | +1.01 (+2.02%) | 81,947 |
| 15 May 2013 | USD | 48.99 | 50.08 | 48.97 | 50.08 | 50.08 | +0.88 (+1.79%) | 160,639 |
| 14 May 2013 | USD | 48.9 | 49.42 | 48.58 | 49.2 | 49.2 | +0.22 (+0.45%) | 130,739 |
| 13 May 2013 | USD | 49.35 | 49.58 | 48.52 | 48.98 | 48.98 | -0.52 (-1.05%) | 148,261 |
| 10 May 2013 | USD | 49.52 | 49.92 | 49.325 | 49.5 | 49.5 | +0.12 (+0.24%) | 141,982 |
| 9 May 2013 | USD | 50.07 | 50.08 | 49.34 | 49.38 | 49.38 | -0.69 (-1.38%) | 90,073 |
| 8 May 2013 | USD | 49.72 | 50.11 | 49.72 | 50.07 | 50.07 | +0.12 (+0.24%) | 106,032 |
| 7 May 2013 | USD | 49.87 | 50.3 | 49.5 | 49.95 | 49.95 | -0.35 (-0.70%) | 106,194 |
| 6 May 2013 | USD | 50.98 | 51.1 | 50.01 | 50.3 | 50.3 | -0.7 (-1.37%) | 136,847 |
| 3 May 2013 | USD | 51.3 | 51.56 | 50.94 | 51 | 51 | +0.01 (+0.02%) | 138,688 |
| 2 May 2013 | USD | 51.02 | 51.33 | 50.75 | 50.99 | 50.99 | +0.02 (+0.04%) | 154,258 |
| 1 May 2013 | USD | 52.13 | 52.3 | 50.85 | 50.97 | 50.97 | -1.49 (-2.84%) | 133,316 |
| 30 Apr 2013 | USD | 52.77 | 53.66 | 52.02 | 52.46 | 52.46 | -0.58 (-1.09%) | 100,100 |
| 29 Apr 2013 | USD | 52.87 | 53.78 | 52.75 | 53.04 | 53.04 | +0.44 (+0.84%) | 105,923 |
| 26 Apr 2013 | USD | 54.23 | 54.23 | 51.39 | 52.6 | 52.6 | -2.25 (-4.10%) | 286,813 |
| 25 Apr 2013 | USD | 55 | 55.39 | 54.6 | 54.85 | 54.85 | +0.11 (+0.20%) | 127,454 |
