| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | USD | 55.26 | 55.31 | 54.4401 | 54.79 | 54.79 | -0.4 (-0.72%) | 43,503 |
| 25 Sep 2012 | USD | 55.73 | 55.83 | 54.331 | 55.19 | 55.19 | -0.06 (-0.11%) | 92,871 |
| 24 Sep 2012 | USD | 54.92 | 55.59 | 53.8301 | 55.25 | 55.25 | +0.16 (+0.29%) | 61,451 |
| 21 Sep 2012 | USD | 55.44 | 55.59 | 54.84 | 55.09 | 55.09 | +0.44 (+0.81%) | 163,548 |
| 20 Sep 2012 | USD | 54.38 | 54.77 | 54.19 | 54.65 | 54.65 | -0.1 (-0.18%) | 79,946 |
| 19 Sep 2012 | USD | 54.43 | 54.85 | 54.29 | 54.75 | 54.75 | +0.4 (+0.74%) | 51,626 |
| 18 Sep 2012 | USD | 54.4 | 54.7 | 53.82 | 54.35 | 54.35 | +0.03 (+0.06%) | 55,846 |
| 17 Sep 2012 | USD | 54.43 | 54.58 | 53.93 | 54.32 | 54.32 | -0.19 (-0.35%) | 46,286 |
| 14 Sep 2012 | USD | 54.77 | 55.51 | 54.2501 | 54.51 | 54.51 | -0.04 (-0.07%) | 48,392 |
| 13 Sep 2012 | USD | 53.33 | 54.8814 | 53.01 | 54.55 | 54.55 | +1.25 (+2.35%) | 126,433 |
| 12 Sep 2012 | USD | 52.7 | 53.32 | 52.5001 | 53.3 | 53.3 | +0.64 (+1.22%) | 40,360 |
| 11 Sep 2012 | USD | 52.85 | 53.37 | 51.71 | 52.66 | 52.66 | -0.19 (-0.36%) | 76,389 |
| 10 Sep 2012 | USD | 53.23 | 53.25 | 52.54 | 52.85 | 52.85 | -0.03 (-0.06%) | 53,640 |
| 7 Sep 2012 | USD | 53.41 | 53.6499 | 52.62 | 52.88 | 52.88 | +0.12 (+0.23%) | 56,026 |
| 6 Sep 2012 | USD | 52.62 | 53.29 | 52.21 | 52.76 | 52.76 | +0.26 (+0.50%) | 67,921 |
| 5 Sep 2012 | USD | 51.39 | 52.95 | 51.39 | 52.5 | 52.5 | +0.94 (+1.82%) | 95,920 |
| 4 Sep 2012 | USD | 50.08 | 51.705 | 50.0301 | 51.56 | 51.56 | +1.01 (+2.00%) | 107,267 |
| 3 Sep 2012 | USD | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 51.22 | 51.22 | 50.01 | 50.55 | 50.55 | -0.25 (-0.49%) | 164,594 |
| 30 Aug 2012 | USD | 50.7 | 51.19 | 50.49 | 50.8 | 50.8 | -0.01 (-0.02%) | 78,440 |
| 29 Aug 2012 | USD | 50.37 | 51.069 | 49.89 | 50.81 | 50.81 | +0.99 (+1.99%) | 125,330 |
| 28 Aug 2012 | USD | 49.88 | 50.5983 | 48.641 | 49.82 | 49.82 | -0.18 (-0.36%) | 92,482 |
| 27 Aug 2012 | USD | 50.97 | 51.6799 | 49.62 | 50 | 50 | -0.59 (-1.17%) | 162,411 |
| 24 Aug 2012 | USD | 47.24 | 51.03 | 47.06 | 50.59 | 50.59 | +3.8 (+8.12%) | 250,129 |
| 23 Aug 2012 | USD | 45.25 | 47.16 | 45.04 | 46.79 | 46.79 | +1.33 (+2.93%) | 167,818 |
| 22 Aug 2012 | USD | 45.5 | 45.785 | 44.95 | 45.46 | 45.46 | +0.05 (+0.11%) | 90,164 |
| 21 Aug 2012 | USD | 46.75 | 46.75 | 45.26 | 45.41 | 45.41 | -1.16 (-2.49%) | 157,104 |
| 20 Aug 2012 | USD | 47.03 | 47.25 | 46 | 46.57 | 46.57 | -0.41 (-0.87%) | 118,836 |
| 17 Aug 2012 | USD | 47.38 | 47.87 | 46.79 | 46.98 | 46.98 | -0.42 (-0.89%) | 79,440 |
| 16 Aug 2012 | USD | 48 | 48 | 47.02 | 47.4 | 47.4 | -0.48 (-1.00%) | 49,100 |
