| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | USD | 56.5 | 57.02 | 56.01 | 56.57 | 28.285 | +0.11 (+0.19%) | 42,242 |
| 30 May 2012 | USD | 56.72 | 57.46 | 56.0105 | 56.46 | 28.23 | -0.47 (-0.83%) | 49,798 |
| 29 May 2012 | USD | 56.5 | 58.2226 | 56.2301 | 56.93 | 28.465 | +0.26 (+0.46%) | 22,838 |
| 28 May 2012 | USD | 56.67 | 56.67 | 56.67 | 56.67 | 28.335 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 56.98 | 57 | 55.8901 | 56.67 | 28.335 | -0.15 (-0.26%) | 35,628 |
| 24 May 2012 | USD | 56.91 | 57.8 | 56.41 | 56.82 | 28.41 | +0.27 (+0.48%) | 36,078 |
| 23 May 2012 | USD | 56.66 | 57.01 | 55.31 | 56.55 | 28.275 | -0.53 (-0.93%) | 47,162 |
| 22 May 2012 | USD | 56.64 | 57.93 | 56.0001 | 57.08 | 28.54 | +0.69 (+1.22%) | 67,044 |
| 21 May 2012 | USD | 54.77 | 56.81 | 54.12 | 56.39 | 28.195 | +1.58 (+2.88%) | 112,014 |
| 18 May 2012 | USD | 55.53 | 55.84 | 54.61 | 54.81 | 27.405 | -0.69 (-1.24%) | 60,972 |
| 17 May 2012 | USD | 55.9 | 55.96 | 55.171 | 55.5 | 27.75 | -0.38 (-0.68%) | 45,378 |
| 16 May 2012 | USD | 55.55 | 56.2 | 55.23 | 55.88 | 27.94 | +0.47 (+0.85%) | 68,670 |
| 15 May 2012 | USD | 54.89 | 55.81 | 54.51 | 55.41 | 27.705 | +0.33 (+0.60%) | 59,870 |
| 14 May 2012 | USD | 55.9 | 56.15 | 54.6 | 55.08 | 27.54 | -1.08 (-1.92%) | 113,636 |
| 11 May 2012 | USD | 56.21 | 57.26 | 56.12 | 56.16 | 28.08 | -0.34 (-0.60%) | 36,414 |
| 10 May 2012 | USD | 56.61 | 56.79 | 56 | 56.5 | 28.25 | +0.18 (+0.32%) | 72,280 |
| 9 May 2012 | USD | 56.98 | 57.31 | 56.181 | 56.32 | 28.16 | -0.97 (-1.69%) | 95,794 |
| 8 May 2012 | USD | 57.45 | 57.64 | 56.3508 | 57.29 | 28.645 | -0.27 (-0.47%) | 86,010 |
| 7 May 2012 | USD | 57.63 | 57.98 | 56.76 | 57.56 | 28.78 | -0.1 (-0.17%) | 126,288 |
| 4 May 2012 | USD | 58 | 58.17 | 57.14 | 57.66 | 28.83 | -1.2 (-2.04%) | 116,260 |
| 3 May 2012 | USD | 59.86 | 59.96 | 58.8 | 58.86 | 29.43 | -0.79 (-1.32%) | 211,192 |
| 2 May 2012 | USD | 59.37 | 60.15 | 59.37 | 59.65 | 29.825 | +0.09 (+0.15%) | 106,326 |
| 1 May 2012 | USD | 60.02 | 60.25 | 59.27 | 59.56 | 29.78 | -0.59 (-0.98%) | 104,540 |
| 30 Apr 2012 | USD | 60.25 | 60.35 | 59.75 | 60.15 | 30.075 | -0.53 (-0.87%) | 115,064 |
| 27 Apr 2012 | USD | 60.8 | 60.8 | 60.05 | 60.68 | 30.34 | +0.18 (+0.30%) | 66,958 |
| 26 Apr 2012 | USD | 60.18 | 60.5 | 59.58 | 60.5 | 30.25 | +0.55 (+0.92%) | 38,386 |
| 25 Apr 2012 | USD | 60.12 | 60.5 | 59.3 | 59.95 | 29.975 | -0.2 (-0.33%) | 68,086 |
| 24 Apr 2012 | USD | 60.2 | 60.29 | 59.87 | 60.15 | 30.075 | -0.13 (-0.22%) | 28,376 |
| 23 Apr 2012 | USD | 59.98 | 60.41 | 59.47 | 60.28 | 30.14 | -0.05 (-0.08%) | 39,180 |
| 20 Apr 2012 | USD | 60 | 60.83 | 59.782 | 60.33 | 30.165 | +0.39 (+0.65%) | 34,526 |
