| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | USD | 55.49 | 55.52 | 55.3022 | 55.36 | 55.36 | +0.28 (+0.51%) | 241,805 |
| 9 Jan 2012 | USD | 55.15 | 55.15 | 54.8 | 55.08 | 55.08 | +0.07 (+0.13%) | 363,227 |
| 6 Jan 2012 | USD | 55.39 | 55.39 | 54.92 | 55.01 | 55.01 | -0.309 (-0.56%) | 587,890 |
| 5 Jan 2012 | USD | 55.15 | 55.35 | 54.92 | 55.319 | 55.319 | -0.001 (0.0%) | 1,057,268 |
| 4 Jan 2012 | USD | 55.5 | 55.52 | 55.22 | 55.32 | 55.32 | -0.15 (-0.27%) | 249,464 |
| 3 Jan 2012 | USD | 55.9 | 55.91 | 55.45 | 55.47 | 55.47 | -0.03 (-0.05%) | 888,163 |
| 2 Jan 2012 | USD | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 55.66 | 55.75 | 55.5 | 55.5 | 55.5 | -0.21 (-0.38%) | 283,226 |
| 29 Dec 2011 | USD | 55.45 | 55.73 | 55.4 | 55.71 | 55.71 | +0.43 (+0.78%) | 344,359 |
| 28 Dec 2011 | USD | 55.76 | 55.76 | 55.23 | 55.28 | 55.28 | -0.41 (-0.74%) | 255,579 |
| 27 Dec 2011 | USD | 55.52 | 55.75 | 55.49 | 55.69 | 55.69 | +0.16 (+0.29%) | 541,697 |
| 26 Dec 2011 | USD | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 55.27 | 55.53 | 55.15 | 55.53 | 55.53 | +0.44 (+0.80%) | 428,621 |
| 22 Dec 2011 | USD | 55.03 | 55.09 | 54.84 | 55.09 | 55.09 | -0.14 (-0.25%) | 522,631 |
| 21 Dec 2011 | USD | 54.86 | 55.26 | 54.84 | 55.23 | 55.23 | +0.44 (+0.80%) | 211,683 |
| 20 Dec 2011 | USD | 54.35 | 54.86 | 54.29 | 54.79 | 54.79 | +1 (+1.86%) | 319,450 |
| 19 Dec 2011 | USD | 54.12 | 54.34 | 53.6442 | 53.79 | 53.79 | -0.06 (-0.11%) | 525,390 |
| 16 Dec 2011 | USD | 54.26 | 54.27 | 53.7401 | 53.85 | 53.85 | -0.08 (-0.15%) | 330,197 |
| 15 Dec 2011 | USD | 53.93 | 54.07 | 53.7416 | 53.93 | 53.93 | +0.46 (+0.86%) | 294,842 |
| 14 Dec 2011 | USD | 53.64 | 53.71 | 53.384 | 53.47 | 53.47 | -0.18 (-0.34%) | 240,132 |
| 13 Dec 2011 | USD | 53.9 | 54.16 | 53.461 | 53.65 | 53.65 | +0.06 (+0.11%) | 262,782 |
| 12 Dec 2011 | USD | 53.85 | 53.85 | 53.27 | 53.59 | 53.59 | -0.49 (-0.91%) | 112,086 |
| 9 Dec 2011 | USD | 53.64 | 54.17 | 53.64 | 54.08 | 54.08 | +0.68 (+1.27%) | 269,511 |
| 8 Dec 2011 | USD | 54.1 | 54.1 | 53.34 | 53.4 | 53.4 | -0.82 (-1.51%) | 380,156 |
| 7 Dec 2011 | USD | 53.99 | 54.42 | 53.706 | 54.22 | 54.22 | +0.2 (+0.37%) | 374,111 |
| 6 Dec 2011 | USD | 53.85 | 54.26 | 53.79 | 54.02 | 54.02 | +0.28 (+0.52%) | 170,004 |
| 5 Dec 2011 | USD | 54.19 | 54.19 | 53.53 | 53.74 | 53.74 | +0.13 (+0.24%) | 221,812 |
| 2 Dec 2011 | USD | 54.17 | 54.17 | 53.484 | 53.61 | 53.61 | -0.16 (-0.30%) | 213,490 |
| 1 Dec 2011 | USD | 53.84 | 53.94 | 53.6398 | 53.77 | 53.77 | -0.04 (-0.07%) | 527,160 |
| 30 Nov 2011 | USD | 53.23 | 53.81 | 53.17 | 53.81 | 53.81 | +1.69 (+3.24%) | 151,222 |
