| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2012 | USD | 55.56 | 55.65 | 55.48 | 55.5563 | 55.5563 | +0.221 (+0.40%) | 52,563 |
| 10 Dec 2012 | USD | 55.31 | 55.39 | 55.27 | 55.335 | 55.335 | +0.145 (+0.26%) | 23,206 |
| 7 Dec 2012 | USD | 55.085 | 55.2499 | 55 | 55.19 | 55.19 | +0.072 (+0.13%) | 20,677 |
| 6 Dec 2012 | USD | 55.31 | 55.35 | 55.004 | 55.1177 | 55.1177 | -0.042 (-0.08%) | 29,339 |
| 5 Dec 2012 | USD | 55.29 | 55.41 | 55.11 | 55.16 | 55.16 | +0.04 (+0.07%) | 30,896 |
| 4 Dec 2012 | USD | 55.18 | 55.4 | 55.06 | 55.12 | 55.12 | +0.18 (+0.33%) | 33,661 |
| 3 Dec 2012 | USD | 55.17 | 55.17 | 54.914 | 54.94 | 54.94 | +0.06 (+0.11%) | 51,558 |
| 30 Nov 2012 | USD | 54.89 | 55.04 | 54.77 | 54.88 | 54.88 | -0.08 (-0.15%) | 74,066 |
| 29 Nov 2012 | USD | 54.85 | 55 | 54.74 | 54.96 | 54.96 | +0.33 (+0.60%) | 44,746 |
| 28 Nov 2012 | USD | 54.13 | 54.65 | 54.1 | 54.63 | 54.63 | +0.46 (+0.85%) | 124,820 |
| 27 Nov 2012 | USD | 54.33 | 54.43 | 54.17 | 54.17 | 54.17 | -0.08 (-0.15%) | 34,669 |
| 26 Nov 2012 | USD | 54.17 | 54.25 | 53.9801 | 54.25 | 54.25 | -0.03 (-0.06%) | 25,405 |
| 23 Nov 2012 | USD | 54.11 | 54.31 | 54.11 | 54.28 | 54.28 | +0.68 (+1.27%) | 6,015 |
| 22 Nov 2012 | USD | 53.6 | 53.6 | 53.6 | 53.6 | 53.6 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 53.53 | 53.67 | 53.43 | 53.6 | 53.6 | +0.16 (+0.30%) | 24,211 |
| 20 Nov 2012 | USD | 53.43 | 53.51 | 53.13 | 53.44 | 53.44 | -0.1 (-0.19%) | 57,098 |
| 19 Nov 2012 | USD | 53.32 | 53.59 | 53.3181 | 53.5399 | 53.5399 | +0.77 (+1.46%) | 60,581 |
| 16 Nov 2012 | USD | 52.795 | 52.81 | 52.36 | 52.77 | 52.77 | -0.14 (-0.26%) | 23,200 |
| 15 Nov 2012 | USD | 52.943 | 52.95 | 52.7 | 52.91 | 52.91 | +0.1 (+0.19%) | 20,523 |
| 14 Nov 2012 | USD | 53.58 | 53.58 | 52.81 | 52.81 | 52.81 | -0.6 (-1.12%) | 15,940 |
| 13 Nov 2012 | USD | 53.38 | 53.619 | 53.3201 | 53.41 | 53.41 | -0.16 (-0.30%) | 28,047 |
| 12 Nov 2012 | USD | 53.47 | 53.642 | 53.47 | 53.57 | 53.57 | -0.032 (-0.06%) | 22,712 |
| 9 Nov 2012 | USD | 53.5 | 53.93 | 53.4801 | 53.6021 | 53.6021 | -0.077 (-0.14%) | 24,500 |
| 8 Nov 2012 | USD | 53.94 | 54.059 | 53.639 | 53.679 | 53.679 | -0.311 (-0.58%) | 16,396 |
| 7 Nov 2012 | USD | 54.2 | 54.33 | 53.47 | 53.99 | 53.99 | -0.62 (-1.14%) | 446,366 |
| 6 Nov 2012 | USD | 54.44 | 54.6478 | 54.3515 | 54.61 | 54.61 | +0.42 (+0.78%) | 23,161 |
| 5 Nov 2012 | USD | 54.3 | 54.35 | 54.089 | 54.19 | 54.19 | -0.1 (-0.18%) | 83,236 |
| 2 Nov 2012 | USD | 54.74 | 54.74 | 54.13 | 54.29 | 54.29 | -0.372 (-0.68%) | 49,843 |
| 1 Nov 2012 | USD | 54.83 | 54.83 | 54.56 | 54.662 | 54.662 | +0.142 (+0.26%) | 45,487 |
| 31 Oct 2012 | USD | 55.01 | 55.26 | 54.44 | 54.52 | 54.52 | +0.01 (+0.02%) | 664,879 |
