| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2012 | USD | 59.22 | 60.72 | 58.86 | 59.94 | 29.97 | +0.8 (+1.35%) | 67,194 |
| 18 Apr 2012 | USD | 57.93 | 59.61 | 57.72 | 59.14 | 29.57 | +0.81 (+1.39%) | 101,688 |
| 17 Apr 2012 | USD | 58.39 | 58.39 | 57.61 | 58.33 | 29.165 | -0.1 (-0.17%) | 84,536 |
| 16 Apr 2012 | USD | 58.99 | 58.99 | 57.8703 | 58.43 | 29.215 | -0.3 (-0.51%) | 54,964 |
| 13 Apr 2012 | USD | 58.95 | 58.95 | 58.27 | 58.73 | 29.365 | -0.17 (-0.29%) | 90,196 |
| 12 Apr 2012 | USD | 59.09 | 59.63 | 57.89 | 58.9 | 29.45 | -0.3 (-0.51%) | 113,854 |
| 11 Apr 2012 | USD | 59.42 | 59.65 | 58.36 | 59.2 | 29.6 | -0.08 (-0.13%) | 110,420 |
| 10 Apr 2012 | USD | 61.23 | 61.48 | 57.88 | 59.28 | 29.64 | -1.83 (-2.99%) | 111,702 |
| 9 Apr 2012 | USD | 61.97 | 61.97 | 61.05 | 61.11 | 30.555 | -1.1 (-1.77%) | 73,550 |
| 6 Apr 2012 | USD | 62.21 | 62.21 | 62.21 | 62.21 | 31.105 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 62.18 | 62.8652 | 62.01 | 62.21 | 31.105 | +0.01 (+0.02%) | 117,628 |
| 4 Apr 2012 | USD | 62.09 | 62.78 | 61.65 | 62.2 | 31.1 | -0.22 (-0.35%) | 93,176 |
| 3 Apr 2012 | USD | 62.27 | 62.64 | 61.34 | 62.42 | 31.21 | +0.37 (+0.60%) | 123,716 |
| 2 Apr 2012 | USD | 61.21 | 62.63 | 60.71 | 62.05 | 31.025 | +1.01 (+1.65%) | 120,870 |
| 30 Mar 2012 | USD | 61.25 | 61.873 | 60.54 | 61.04 | 30.52 | -0.2 (-0.33%) | 94,624 |
| 29 Mar 2012 | USD | 60.79 | 61.66 | 60.35 | 61.24 | 30.62 | +0.38 (+0.62%) | 78,138 |
| 28 Mar 2012 | USD | 61.2 | 61.2799 | 60.61 | 60.86 | 30.43 | -0.16 (-0.26%) | 29,334 |
| 27 Mar 2012 | USD | 61.26 | 61.92 | 60.89 | 61.02 | 30.51 | -0.49 (-0.80%) | 112,898 |
| 26 Mar 2012 | USD | 61.61 | 61.91 | 61.3 | 61.51 | 30.755 | +0.11 (+0.18%) | 45,674 |
| 23 Mar 2012 | USD | 61.7 | 62.5182 | 61.34 | 61.4 | 30.7 | -0.31 (-0.50%) | 42,372 |
| 22 Mar 2012 | USD | 61.8 | 62.4422 | 61.7 | 61.71 | 30.855 | -0.33 (-0.53%) | 55,534 |
| 21 Mar 2012 | USD | 62.56 | 62.56 | 62 | 62.04 | 31.02 | -0.37 (-0.59%) | 20,620 |
| 20 Mar 2012 | USD | 62.31 | 62.937 | 62.25 | 62.41 | 31.205 | -0.04 (-0.06%) | 94,540 |
| 19 Mar 2012 | USD | 60.88 | 62.82 | 59.99 | 62.45 | 31.225 | +1.72 (+2.83%) | 106,580 |
| 16 Mar 2012 | USD | 61.44 | 61.44 | 60.42 | 60.73 | 30.365 | -0.83 (-1.35%) | 107,990 |
| 15 Mar 2012 | USD | 58.98 | 61.66 | 58.27 | 61.56 | 30.78 | +2.58 (+4.37%) | 190,738 |
| 14 Mar 2012 | USD | 60.87 | 60.99 | 58.64 | 58.98 | 29.49 | -1.76 (-2.90%) | 164,070 |
| 13 Mar 2012 | USD | 61.51 | 61.51 | 60.7 | 60.74 | 30.37 | -0.48 (-0.78%) | 37,580 |
| 12 Mar 2012 | USD | 61.13 | 62 | 61.13 | 61.22 | 30.61 | +0.23 (+0.38%) | 65,574 |
| 9 Mar 2012 | USD | 60.52 | 61.411 | 60.52 | 60.99 | 30.495 | +0.39 (+0.64%) | 31,150 |
