| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 64.21 | 64.5399 | 64.03 | 64.03 | 12.806 | +0.04 (+0.06%) | 33,357 |
| 18 Dec 2012 | USD | 63.28 | 63.99 | 63.28 | 63.99 | 12.798 | +0.87 (+1.38%) | 44,639 |
| 17 Dec 2012 | USD | 62.41 | 63.29 | 62.41 | 63.12 | 12.624 | +0.688 (+1.10%) | 42,913 |
| 14 Dec 2012 | USD | 62.1 | 62.61 | 62.1 | 62.432 | 12.4864 | +0.402 (+0.65%) | 41,488 |
| 13 Dec 2012 | USD | 62.42 | 62.6628 | 61.78 | 62.03 | 12.406 | -0.38 (-0.61%) | 67,894 |
| 12 Dec 2012 | USD | 63 | 63 | 62.347 | 62.41 | 12.482 | -0.27 (-0.43%) | 43,477 |
| 11 Dec 2012 | USD | 61.84 | 62.812 | 61.76 | 62.68 | 12.536 | +1.07 (+1.74%) | 15,337 |
| 10 Dec 2012 | USD | 61.6 | 61.7769 | 61.51 | 61.61 | 12.322 | +0.41 (+0.67%) | 44,360 |
| 7 Dec 2012 | USD | 61.32 | 61.32 | 60.79 | 61.2 | 12.24 | +0.07 (+0.11%) | 18,235 |
| 6 Dec 2012 | USD | 60.88 | 61.32 | 60.88 | 61.13 | 12.226 | +0.16 (+0.26%) | 35,158 |
| 5 Dec 2012 | USD | 61.18 | 61.18 | 60.3224 | 60.97 | 12.194 | -0.41 (-0.67%) | 56,792 |
| 4 Dec 2012 | USD | 61.3923 | 61.4567 | 60.93 | 61.38 | 12.276 | +0.16 (+0.26%) | 10,532 |
| 3 Dec 2012 | USD | 61.75 | 61.86 | 61.17 | 61.22 | 12.244 | -0.4 (-0.65%) | 32,709 |
| 30 Nov 2012 | USD | 61.53 | 61.65 | 61.31 | 61.6199 | 12.324 | +0.04 (+0.06%) | 21,211 |
| 29 Nov 2012 | USD | 61.62 | 61.69 | 61.38 | 61.58 | 12.316 | +0.47 (+0.77%) | 32,877 |
| 28 Nov 2012 | USD | 60.26 | 61.13 | 59.84 | 61.11 | 12.222 | +0.73 (+1.21%) | 35,372 |
| 27 Nov 2012 | USD | 60.73 | 60.9 | 60.38 | 60.38 | 12.076 | -0.35 (-0.58%) | 54,757 |
| 26 Nov 2012 | USD | 60.41 | 60.779 | 60.27 | 60.73 | 12.146 | +0.04 (+0.07%) | 8,807 |
| 23 Nov 2012 | USD | 60.26 | 60.74 | 60.25 | 60.69 | 12.138 | +0.6 (+1.00%) | 8,079 |
| 22 Nov 2012 | USD | 60.09 | 60.09 | 60.09 | 60.09 | 12.018 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 59.26 | 60.09 | 59.26 | 60.09 | 12.018 | +0.99 (+1.68%) | 16,437 |
| 20 Nov 2012 | USD | 59.46 | 59.46 | 58.7933 | 59.1 | 11.82 | -0.5 (-0.84%) | 61,223 |
| 19 Nov 2012 | USD | 59.26 | 59.624 | 59.23 | 59.6 | 11.92 | +0.75 (+1.27%) | 46,061 |
| 16 Nov 2012 | USD | 58.41 | 58.9 | 57.99 | 58.85 | 11.77 | +0.56 (+0.96%) | 37,731 |
| 15 Nov 2012 | USD | 58.08 | 58.4 | 57.881 | 58.29 | 11.658 | +0.21 (+0.36%) | 120,654 |
| 14 Nov 2012 | USD | 58.92 | 59.11 | 58.02 | 58.08 | 11.616 | -0.66 (-1.12%) | 32,416 |
| 13 Nov 2012 | USD | 58.86 | 59.12 | 58.64 | 58.74 | 11.748 | -0.47 (-0.79%) | 35,274 |
| 12 Nov 2012 | USD | 59.71 | 59.71 | 59.1095 | 59.21 | 11.842 | -0.37 (-0.62%) | 116,901 |
| 9 Nov 2012 | USD | 59.48 | 60.2127 | 59.39 | 59.58 | 11.916 | -0.05 (-0.08%) | 53,597 |
| 8 Nov 2012 | USD | 60.47 | 60.47 | 59.63 | 59.63 | 11.926 | -0.91 (-1.50%) | 35,714 |
