| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 32.11 | 32.62 | 32 | 32.16 | 32.16 | +0.14 (+0.44%) | 5,409,392 |
| 18 Dec 2012 | USD | 31.68 | 32.27 | 31.45 | 32.02 | 32.02 | +0.11 (+0.34%) | 5,896,459 |
| 17 Dec 2012 | USD | 31.55 | 31.91 | 31.29 | 31.91 | 31.91 | +0.46 (+1.46%) | 6,671,755 |
| 14 Dec 2012 | USD | 31.35 | 31.59 | 31.34 | 31.45 | 31.45 | -0.02 (-0.06%) | 4,266,252 |
| 13 Dec 2012 | USD | 31.42 | 31.66 | 31.34 | 31.47 | 31.47 | +0.04 (+0.13%) | 4,361,281 |
| 12 Dec 2012 | USD | 31.74 | 31.8 | 31.391 | 31.43 | 31.43 | -0.39 (-1.23%) | 5,442,678 |
| 11 Dec 2012 | USD | 31.57 | 32.145 | 31.28 | 31.82 | 31.82 | +0.93 (+3.01%) | 8,706,319 |
| 10 Dec 2012 | USD | 31.52 | 31.6 | 30.22 | 30.89 | 30.89 | -0.92 (-2.89%) | 14,146,510 |
| 7 Dec 2012 | USD | 32.1 | 32.15 | 31.5801 | 31.81 | 31.81 | -0.15 (-0.47%) | 4,287,639 |
| 6 Dec 2012 | USD | 31.47 | 32.04 | 31.09 | 31.96 | 31.96 | +0.15 (+0.47%) | 6,712,578 |
| 5 Dec 2012 | USD | 31.13 | 31.95 | 31.121 | 31.81 | 31.81 | +0.87 (+2.81%) | 9,966,954 |
| 4 Dec 2012 | USD | 34.56 | 34.57 | 30.53 | 30.94 | 30.94 | -3.57 (-10.34%) | 37,786,203 |
| 3 Dec 2012 | USD | 34.52 | 34.69 | 34.14 | 34.51 | 34.51 | +0.05 (+0.15%) | 5,045,200 |
| 30 Nov 2012 | USD | 34.28 | 34.64 | 34.12 | 34.46 | 34.46 | +0.1 (+0.29%) | 7,069,319 |
| 29 Nov 2012 | USD | 34.84 | 35.53 | 34.31 | 34.36 | 34.36 | -1.46 (-4.08%) | 9,442,864 |
| 28 Nov 2012 | USD | 35.12 | 35.83 | 34.98 | 35.82 | 35.82 | +0.67 (+1.91%) | 5,894,025 |
| 27 Nov 2012 | USD | 35.68 | 35.84 | 35.13 | 35.15 | 35.15 | -0.47 (-1.32%) | 4,776,358 |
| 26 Nov 2012 | USD | 35.31 | 35.7 | 35.08 | 35.62 | 35.62 | +0.12 (+0.34%) | 5,316,050 |
| 23 Nov 2012 | USD | 35.32 | 35.61 | 35.26 | 35.5 | 35.5 | +0.35 (+1.00%) | 1,679,047 |
| 22 Nov 2012 | USD | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 34.9 | 35.44 | 34.9 | 35.15 | 35.15 | +0.25 (+0.72%) | 3,118,614 |
| 20 Nov 2012 | USD | 34.4 | 35.09 | 34.37 | 34.9 | 34.9 | +0.47 (+1.37%) | 4,720,813 |
| 19 Nov 2012 | USD | 33.83 | 34.43 | 33.78 | 34.43 | 34.43 | +0.84 (+2.50%) | 5,023,776 |
| 16 Nov 2012 | USD | 34.46 | 34.73 | 33.18 | 33.59 | 33.59 | +0.33 (+0.99%) | 9,173,934 |
| 15 Nov 2012 | USD | 33.27 | 33.48 | 32.54 | 33.26 | 33.26 | -0.37 (-1.10%) | 8,110,718 |
| 14 Nov 2012 | USD | 34.3 | 34.87 | 33.5 | 33.63 | 33.63 | -0.06 (-0.18%) | 4,045,135 |
| 13 Nov 2012 | USD | 33.4 | 34.15 | 33.22 | 33.69 | 33.69 | +0.19 (+0.57%) | 4,690,737 |
| 12 Nov 2012 | USD | 33.79 | 33.82 | 33.18 | 33.5 | 33.5 | -0.12 (-0.36%) | 3,904,777 |
| 9 Nov 2012 | USD | 34.05 | 34.135 | 33.47 | 33.62 | 33.62 | -0.45 (-1.32%) | 6,515,096 |
| 8 Nov 2012 | USD | 35.2 | 35.32 | 34.06 | 34.07 | 34.07 | -1.19 (-3.37%) | 4,369,593 |
