| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 39.2 | 39.75 | 38.75 | 39.02 | 39.02 | -0.26 (-0.66%) | 2,791,574 |
| 3 Jun 2013 | USD | 39.13 | 39.41 | 38.42 | 39.28 | 39.28 | +0.22 (+0.56%) | 2,369,767 |
| 31 May 2013 | USD | 38.78 | 39.67 | 38.53 | 39.06 | 39.06 | +0.24 (+0.62%) | 2,975,948 |
| 30 May 2013 | USD | 38.14 | 39.2 | 38.11 | 38.82 | 38.82 | +0.79 (+2.08%) | 2,787,175 |
| 29 May 2013 | USD | 38.1 | 38.13 | 37.49 | 38.03 | 38.03 | -0.28 (-0.73%) | 1,977,653 |
| 28 May 2013 | USD | 37.96 | 38.68 | 37.72 | 38.31 | 38.31 | +0.78 (+2.08%) | 1,945,953 |
| 27 May 2013 | USD | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 37.71 | 37.84 | 37.38 | 37.53 | 37.53 | -0.37 (-0.98%) | 1,453,292 |
| 23 May 2013 | USD | 37.04 | 38.04 | 36.67 | 37.9 | 37.9 | +0.61 (+1.64%) | 3,289,423 |
| 22 May 2013 | USD | 37.44 | 38.5 | 36.92 | 37.29 | 37.29 | -0.37 (-0.98%) | 5,321,758 |
| 21 May 2013 | USD | 38.25 | 38.44 | 37.56 | 37.66 | 37.66 | -0.54 (-1.41%) | 4,303,414 |
| 20 May 2013 | USD | 38.98 | 39.06 | 37.37 | 38.2 | 38.2 | -0.89 (-2.28%) | 6,895,914 |
| 17 May 2013 | USD | 39.55 | 39.61 | 38.71 | 39.09 | 39.09 | -0.4 (-1.01%) | 4,599,725 |
| 16 May 2013 | USD | 40.14 | 40.21 | 39.44 | 39.49 | 39.49 | -0.71 (-1.77%) | 1,937,713 |
| 15 May 2013 | USD | 40.3 | 40.62 | 39.72 | 40.2 | 40.2 | -0.61 (-1.49%) | 2,765,087 |
| 14 May 2013 | USD | 40.79 | 41.06 | 40.6 | 40.81 | 40.81 | +0.12 (+0.29%) | 1,294,133 |
| 13 May 2013 | USD | 40.46 | 40.94 | 40.45 | 40.69 | 40.69 | -0.04 (-0.10%) | 1,433,618 |
| 10 May 2013 | USD | 40.28 | 41.09 | 40.16 | 40.73 | 40.73 | +0.39 (+0.97%) | 1,768,926 |
| 9 May 2013 | USD | 40.5 | 40.71 | 39.81 | 40.34 | 40.34 | -0.1 (-0.25%) | 3,413,208 |
| 8 May 2013 | USD | 40.65 | 41.01 | 39.98 | 40.44 | 40.44 | -0.74 (-1.80%) | 3,210,663 |
| 7 May 2013 | USD | 41.41 | 41.56 | 41.08 | 41.18 | 41.18 | -0.22 (-0.53%) | 2,232,185 |
| 6 May 2013 | USD | 41.07 | 41.799 | 40.79 | 41.4 | 41.4 | +0.4 (+0.98%) | 2,701,789 |
| 3 May 2013 | USD | 40.67 | 41.53 | 40.35 | 41 | 41 | +0.53 (+1.31%) | 4,751,482 |
| 2 May 2013 | USD | 39.5 | 40.94 | 38.56 | 40.47 | 40.47 | +0.98 (+2.48%) | 4,844,919 |
| 1 May 2013 | USD | 39.75 | 40.08 | 39.22 | 39.49 | 39.49 | -0.4 (-1.00%) | 3,833,511 |
| 30 Apr 2013 | USD | 40.26 | 40.85 | 39.56 | 39.89 | 39.89 | -0.48 (-1.19%) | 4,421,485 |
| 29 Apr 2013 | USD | 40.5 | 41.827 | 40.11 | 40.37 | 40.37 | +2.12 (+5.54%) | 8,188,303 |
| 26 Apr 2013 | USD | 38.17 | 38.55 | 37.79 | 38.25 | 38.25 | +0.31 (+0.82%) | 3,672,460 |
| 25 Apr 2013 | USD | 37.98 | 38.305 | 37.45 | 37.94 | 37.94 | -0.22 (-0.58%) | 5,820,052 |
| 24 Apr 2013 | USD | 37.92 | 38.49 | 37.29 | 38.16 | 38.16 | +0.3 (+0.79%) | 4,710,575 |
