| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | USD | 35.42 | 35.78 | 34.95 | 35.27 | 35.27 | -0.19 (-0.54%) | 3,507,002 |
| 25 Sep 2012 | USD | 35.96 | 36.21 | 35.46 | 35.46 | 35.46 | -0.43 (-1.20%) | 4,386,272 |
| 24 Sep 2012 | USD | 36 | 36.15 | 35.64 | 35.89 | 35.89 | -0.3 (-0.83%) | 5,735,587 |
| 21 Sep 2012 | USD | 36.47 | 36.73 | 36.06 | 36.19 | 36.19 | +0.05 (+0.14%) | 10,977,372 |
| 20 Sep 2012 | USD | 35.82 | 36.18 | 35.5175 | 36.14 | 36.14 | +0.21 (+0.58%) | 5,246,637 |
| 19 Sep 2012 | USD | 35.99 | 36.23 | 35.8 | 35.93 | 35.93 | -0.08 (-0.22%) | 6,761,894 |
| 18 Sep 2012 | USD | 35.86 | 36.19 | 35.64 | 36.01 | 36.01 | -0.04 (-0.11%) | 16,155,326 |
| 17 Sep 2012 | USD | 35.01 | 36.14 | 34.79 | 36.05 | 36.05 | +0.85 (+2.41%) | 10,224,975 |
| 14 Sep 2012 | USD | 35.63 | 35.77 | 35.08 | 35.2 | 35.2 | -0.45 (-1.26%) | 4,580,397 |
| 13 Sep 2012 | USD | 35.44 | 35.9 | 35.26 | 35.65 | 35.65 | +0.11 (+0.31%) | 4,346,550 |
| 12 Sep 2012 | USD | 35.3 | 35.68 | 35.3 | 35.54 | 35.54 | +0.41 (+1.17%) | 4,403,213 |
| 11 Sep 2012 | USD | 35.39 | 35.63 | 35.11 | 35.13 | 35.13 | -0.35 (-0.99%) | 6,230,666 |
| 10 Sep 2012 | USD | 35.84 | 35.91 | 35.46 | 35.48 | 35.48 | -0.45 (-1.25%) | 4,671,635 |
| 7 Sep 2012 | USD | 36.19 | 36.315 | 35.92 | 35.93 | 35.93 | -0.16 (-0.44%) | 5,216,053 |
| 6 Sep 2012 | USD | 35.57 | 36.135 | 35.57 | 36.09 | 36.09 | +0.64 (+1.81%) | 5,686,352 |
| 5 Sep 2012 | USD | 35.57 | 35.69 | 35.23 | 35.45 | 35.45 | -0.36 (-1.01%) | 5,880,478 |
| 4 Sep 2012 | USD | 35.71 | 35.9 | 35.53 | 35.81 | 35.81 | -0.01 (-0.03%) | 4,638,097 |
| 3 Sep 2012 | USD | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 36.11 | 36.24 | 35.68 | 35.82 | 35.82 | -0.29 (-0.80%) | 6,227,979 |
| 30 Aug 2012 | USD | 35.7 | 36.6 | 35.38 | 36.11 | 36.11 | +0.94 (+2.67%) | 10,045,630 |
| 29 Aug 2012 | USD | 35.09 | 35.26 | 35.03 | 35.17 | 35.17 | +0.06 (+0.17%) | 4,593,497 |
| 28 Aug 2012 | USD | 35.12 | 35.29 | 34.9 | 35.11 | 35.11 | +0.02 (+0.06%) | 3,808,779 |
| 27 Aug 2012 | USD | 35.1 | 35.24 | 35.04 | 35.09 | 35.09 | -0.03 (-0.09%) | 3,005,385 |
| 24 Aug 2012 | USD | 34.67 | 35.17 | 34.67 | 35.12 | 35.12 | +0.15 (+0.43%) | 4,173,283 |
| 23 Aug 2012 | USD | 35.07 | 35.2 | 34.845 | 34.97 | 34.97 | -0.33 (-0.93%) | 5,298,310 |
| 22 Aug 2012 | USD | 35.17 | 35.48 | 35.125 | 35.3 | 35.3 | -0.02 (-0.06%) | 4,596,395 |
| 21 Aug 2012 | USD | 35.63 | 35.78 | 35.13 | 35.32 | 35.32 | -0.02 (-0.06%) | 5,895,443 |
| 20 Aug 2012 | USD | 35.94 | 36.03 | 35.14 | 35.34 | 35.34 | -0.65 (-1.81%) | 7,570,180 |
| 17 Aug 2012 | USD | 35.11 | 36.23 | 35.01 | 35.99 | 35.99 | +1.65 (+4.80%) | 15,798,727 |
| 16 Aug 2012 | USD | 34.69 | 34.83 | 33.35 | 34.34 | 34.34 | -0.27 (-0.78%) | 8,198,011 |
