| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 44 | 44.27 | 43.8 | 43.9 | 7.9818 | -0.21 (-0.48%) | 717,409 |
| 3 Jun 2013 | USD | 44.98 | 45.1699 | 43.6 | 44.11 | 8.02 | -0.86 (-1.91%) | 1,110,684 |
| 31 May 2013 | USD | 45.51 | 45.63 | 44.77 | 44.97 | 8.1764 | -1.9 (-4.05%) | 2,290,362 |
| 30 May 2013 | USD | 46.38 | 47.02 | 46.38 | 46.87 | 8.5218 | +0.07 (+0.15%) | 1,473,168 |
| 29 May 2013 | USD | 46.88 | 47.07 | 46.41 | 46.8 | 8.5091 | -1.02 (-2.13%) | 1,441,701 |
| 28 May 2013 | USD | 47.11 | 47.92 | 46.79 | 47.82 | 8.6945 | +1.44 (+3.10%) | 937,639 |
| 27 May 2013 | USD | 46.38 | 46.38 | 46.38 | 46.38 | 8.4327 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 46.71 | 46.71 | 46.001 | 46.38 | 8.4327 | +0.19 (+0.41%) | 1,028,233 |
| 23 May 2013 | USD | 45.63 | 46.2 | 45.49 | 46.19 | 8.3982 | -0.57 (-1.22%) | 960,688 |
| 22 May 2013 | USD | 47.07 | 47.38 | 46.48 | 46.76 | 8.5018 | -0.19 (-0.40%) | 517,928 |
| 21 May 2013 | USD | 47.44 | 47.74 | 46.89 | 46.95 | 8.5364 | -0.78 (-1.63%) | 872,128 |
| 20 May 2013 | USD | 48.22 | 48.22 | 47.59 | 47.73 | 8.6782 | -0.66 (-1.36%) | 1,239,047 |
| 17 May 2013 | USD | 48.28 | 48.44 | 47.93 | 48.39 | 8.7982 | +0.38 (+0.79%) | 743,381 |
| 16 May 2013 | USD | 48.04 | 48.24 | 47.71 | 48.01 | 8.7291 | +0.12 (+0.25%) | 761,590 |
| 15 May 2013 | USD | 47.71 | 48.25 | 47.585 | 47.89 | 8.7073 | +1.19 (+2.55%) | 1,201,764 |
| 14 May 2013 | USD | 46.5 | 46.83 | 46.22 | 46.7 | 8.4909 | +0.2 (+0.43%) | 1,228,616 |
| 13 May 2013 | USD | 46.62 | 46.74 | 46.46 | 46.5 | 8.4545 | -0.5 (-1.06%) | 1,195,494 |
| 10 May 2013 | USD | 47.13 | 47.23 | 46.751 | 47 | 8.5455 | 0.0 (0.0%) | 802,149 |
| 9 May 2013 | USD | 47.15 | 47.35 | 46.55 | 47 | 8.5455 | -0.48 (-1.01%) | 786,058 |
| 8 May 2013 | USD | 47.21 | 47.75 | 47.12 | 47.48 | 8.6327 | -0.13 (-0.27%) | 1,225,238 |
| 7 May 2013 | USD | 47 | 47.74 | 46.85 | 47.61 | 8.6564 | +1.2 (+2.59%) | 1,374,193 |
| 6 May 2013 | USD | 45.41 | 46.85 | 45.36 | 46.41 | 8.4382 | +1.31 (+2.90%) | 1,003,613 |
| 3 May 2013 | USD | 45.39 | 45.43 | 45.005 | 45.1 | 8.2 | -1.57 (-3.36%) | 1,294,118 |
| 2 May 2013 | USD | 46.36 | 46.75 | 46.36 | 46.67 | 8.4855 | +0.37 (+0.80%) | 787,993 |
| 1 May 2013 | USD | 46.6 | 46.8 | 46.09 | 46.3 | 8.4182 | -0.52 (-1.11%) | 519,291 |
| 30 Apr 2013 | USD | 45.9 | 46.87 | 45.83 | 46.82 | 8.5127 | +1.35 (+2.97%) | 1,193,872 |
| 29 Apr 2013 | USD | 45.38 | 45.69 | 45.23 | 45.47 | 8.2673 | +0.08 (+0.18%) | 583,389 |
| 26 Apr 2013 | USD | 44.98 | 45.64 | 44.76 | 45.39 | 8.2527 | -0.63 (-1.37%) | 788,069 |
| 25 Apr 2013 | USD | 46.01 | 46.415 | 45.87 | 46.02 | 8.3673 | -0.16 (-0.35%) | 1,149,138 |
| 24 Apr 2013 | USD | 45.8 | 46.66 | 45.571 | 46.18 | 8.3964 | +0.47 (+1.03%) | 1,768,569 |
