| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | USD | 63.46 | 63.46 | 62.32 | 62.82 | 12.564 | -0.72 (-1.13%) | 105,676 |
| 25 Sep 2012 | USD | 64.86 | 64.86 | 63.54 | 63.54 | 12.708 | -1.2 (-1.85%) | 22,253 |
| 24 Sep 2012 | USD | 65.17 | 65.17 | 64.504 | 64.74 | 12.948 | -0.73 (-1.12%) | 18,995 |
| 21 Sep 2012 | USD | 65.97 | 66.14 | 65.44 | 65.47 | 13.094 | -0.17 (-0.26%) | 21,344 |
| 20 Sep 2012 | USD | 65.39 | 65.71 | 65.276 | 65.64 | 13.128 | -0.09 (-0.14%) | 73,409 |
| 19 Sep 2012 | USD | 65.81 | 65.87 | 65.46 | 65.73 | 13.146 | +0.03 (+0.05%) | 19,638 |
| 18 Sep 2012 | USD | 65.99 | 66.24 | 65.69 | 65.7 | 13.14 | -0.5 (-0.76%) | 18,664 |
| 17 Sep 2012 | USD | 66.51 | 66.51 | 66.0696 | 66.2 | 13.24 | -0.34 (-0.51%) | 23,726 |
| 14 Sep 2012 | USD | 65.95 | 66.7236 | 65.95 | 66.54 | 13.308 | +0.66 (+1.00%) | 19,014 |
| 13 Sep 2012 | USD | 65.25 | 66.27 | 65.1125 | 65.88 | 13.176 | +0.59 (+0.90%) | 74,105 |
| 12 Sep 2012 | USD | 65.21 | 65.53 | 65.0706 | 65.29 | 13.058 | +0.23 (+0.35%) | 19,019 |
| 11 Sep 2012 | USD | 64.77 | 65.17 | 64.698 | 65.06 | 13.012 | +0.14 (+0.22%) | 16,778 |
| 10 Sep 2012 | USD | 64.93 | 65.2124 | 64.82 | 64.92 | 12.984 | -0.17 (-0.26%) | 15,519 |
| 7 Sep 2012 | USD | 65.23 | 65.277 | 64.988 | 65.09 | 13.018 | -0.23 (-0.35%) | 22,031 |
| 6 Sep 2012 | USD | 63.87 | 65.52 | 63.6601 | 65.32 | 13.064 | +1.79 (+2.82%) | 39,943 |
| 5 Sep 2012 | USD | 63.29 | 63.56 | 63.0544 | 63.53 | 12.706 | +0.18 (+0.28%) | 8,899 |
| 4 Sep 2012 | USD | 62.93 | 63.51 | 62.4775 | 63.35 | 12.67 | +0.37 (+0.59%) | 19,307 |
| 3 Sep 2012 | USD | 62.98 | 62.98 | 62.98 | 62.98 | 12.596 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 63.02 | 63.09 | 62.05 | 62.98 | 12.596 | +0.58 (+0.93%) | 13,130 |
| 30 Aug 2012 | USD | 63 | 63 | 62.268 | 62.4 | 12.48 | -0.88 (-1.39%) | 19,949 |
| 29 Aug 2012 | USD | 63.33 | 63.41 | 62.8425 | 63.28 | 12.656 | +0.19 (+0.30%) | 9,970 |
| 28 Aug 2012 | USD | 63.11 | 63.38 | 62.86 | 63.09 | 12.618 | -0.02 (-0.03%) | 15,095 |
| 27 Aug 2012 | USD | 63.2 | 63.57 | 62.91 | 63.11 | 12.622 | +0.05 (+0.08%) | 51,018 |
| 24 Aug 2012 | USD | 62.57 | 63.17 | 62.29 | 63.06 | 12.612 | -0.24 (-0.38%) | 50,349 |
| 23 Aug 2012 | USD | 63.46 | 63.6298 | 62.98 | 63.3 | 12.66 | -0.36 (-0.57%) | 229,863 |
| 22 Aug 2012 | USD | 63.26 | 63.86 | 63.24 | 63.66 | 12.732 | +0.09 (+0.14%) | 70,555 |
| 21 Aug 2012 | USD | 63.84 | 64.123 | 63.35 | 63.57 | 12.714 | +0.11 (+0.17%) | 35,969 |
| 20 Aug 2012 | USD | 63.81 | 63.81 | 63.17 | 63.46 | 12.692 | -0.5 (-0.78%) | 21,212 |
| 17 Aug 2012 | USD | 63.78 | 64.0152 | 63.6 | 63.96 | 12.792 | +0.36 (+0.57%) | 17,106 |
| 16 Aug 2012 | USD | 62.93 | 63.7219 | 62.75 | 63.6 | 12.72 | +1.17 (+1.87%) | 30,099 |
