| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2012 | USD | 66.92 | 67.37 | 66.31 | 66.85 | 33.425 | +0.04 (+0.06%) | 127,898 |
| 3 Oct 2012 | USD | 66.81 | 66.966 | 66.71 | 66.81 | 33.405 | -0.02 (-0.03%) | 140,866 |
| 2 Oct 2012 | USD | 66.71 | 67.68 | 66.71 | 66.83 | 33.415 | +0.01 (+0.01%) | 95,798 |
| 1 Oct 2012 | USD | 66.27 | 67.09 | 66.27 | 66.82 | 33.41 | +0.37 (+0.56%) | 70,162 |
| 28 Sep 2012 | USD | 66.65 | 66.7362 | 66.25 | 66.45 | 33.225 | -0.46 (-0.69%) | 60,730 |
| 27 Sep 2012 | USD | 66.71 | 67.1699 | 66.71 | 66.91 | 33.455 | +0.26 (+0.39%) | 102,686 |
| 26 Sep 2012 | USD | 67.31 | 67.31 | 66.55 | 66.65 | 33.325 | -0.51 (-0.76%) | 41,506 |
| 25 Sep 2012 | USD | 67.78 | 68.18 | 66.901 | 67.16 | 33.58 | -0.64 (-0.94%) | 144,054 |
| 24 Sep 2012 | USD | 68.35 | 68.35 | 67.72 | 67.8 | 33.9 | -0.12 (-0.18%) | 71,558 |
| 21 Sep 2012 | USD | 68.16 | 68.55 | 67.9 | 67.92 | 33.96 | -0.38 (-0.56%) | 164,530 |
| 20 Sep 2012 | USD | 68.38 | 68.65 | 67.67 | 68.3 | 34.15 | -0.39 (-0.57%) | 152,780 |
| 19 Sep 2012 | USD | 70.89 | 70.89 | 68.57 | 68.69 | 34.345 | -2.2 (-3.10%) | 269,542 |
| 18 Sep 2012 | USD | 72.32 | 72.32 | 70.671 | 70.89 | 35.445 | -1.29 (-1.79%) | 138,278 |
| 17 Sep 2012 | USD | 72.2 | 72.46 | 71.27 | 72.18 | 36.09 | -0.35 (-0.48%) | 135,106 |
| 14 Sep 2012 | USD | 72.6 | 72.91 | 71.31 | 72.53 | 36.265 | -0.47 (-0.64%) | 130,212 |
| 13 Sep 2012 | USD | 72.71 | 73.22 | 71.53 | 73 | 36.5 | +0.29 (+0.40%) | 129,058 |
| 12 Sep 2012 | USD | 70.93 | 72.97 | 70.5 | 72.71 | 36.355 | +0.06 (+0.08%) | 176,668 |
| 11 Sep 2012 | USD | 73 | 73.4325 | 72.45 | 72.65 | 36.325 | -0.06 (-0.08%) | 187,762 |
| 10 Sep 2012 | USD | 70.61 | 73.96 | 70.61 | 72.71 | 36.355 | +1.33 (+1.86%) | 155,932 |
| 7 Sep 2012 | USD | 68.95 | 71.62 | 68.461 | 71.38 | 35.69 | +2.01 (+2.90%) | 102,672 |
| 6 Sep 2012 | USD | 69.07 | 69.83 | 68.1 | 69.37 | 34.685 | +0.89 (+1.30%) | 103,916 |
| 5 Sep 2012 | USD | 67.4 | 68.73 | 66.4235 | 68.48 | 34.24 | +0.79 (+1.17%) | 135,840 |
| 4 Sep 2012 | USD | 67.4 | 67.76 | 64.61 | 67.69 | 33.845 | +0.24 (+0.36%) | 152,776 |
| 3 Sep 2012 | USD | 67.45 | 67.45 | 67.45 | 67.45 | 33.725 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 67.48 | 67.8 | 67.08 | 67.45 | 33.725 | 0.0 (0.0%) | 74,202 |
| 30 Aug 2012 | USD | 67.1 | 67.86 | 66.86 | 67.45 | 33.725 | +0.05 (+0.07%) | 42,982 |
| 29 Aug 2012 | USD | 67.85 | 67.85 | 67.05 | 67.4 | 33.7 | -0.2 (-0.30%) | 30,474 |
| 28 Aug 2012 | USD | 66.88 | 68.291 | 66.61 | 67.6 | 33.8 | +0.62 (+0.93%) | 77,056 |
| 27 Aug 2012 | USD | 67.21 | 67.89 | 66.411 | 66.98 | 33.49 | +0.07 (+0.10%) | 73,696 |
| 24 Aug 2012 | USD | 67.47 | 67.66 | 66.4511 | 66.91 | 33.455 | +0.01 (+0.01%) | 79,972 |
