| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2011 | USD | 59.255 | 59.383 | 58.8732 | 59.01 | 11.802 | -0.3 (-0.51%) | 31,778 |
| 5 Dec 2011 | USD | 58.74 | 59.759 | 58.65 | 59.31 | 11.862 | +1.8 (+3.13%) | 95,233 |
| 2 Dec 2011 | USD | 58.22 | 58.35 | 57.49 | 57.51 | 11.502 | -0.18 (-0.31%) | 53,566 |
| 1 Dec 2011 | USD | 57.58 | 58.1371 | 57.5 | 57.69 | 11.538 | -0.12 (-0.21%) | 172,528 |
| 30 Nov 2011 | USD | 56.74 | 57.81 | 56.74 | 57.81 | 11.562 | +2.8 (+5.09%) | 546,180 |
| 29 Nov 2011 | USD | 55.52 | 55.82 | 54.93 | 55.01 | 11.002 | -0.5 (-0.90%) | 45,050 |
| 28 Nov 2011 | USD | 54.61 | 55.73 | 54.61 | 55.51 | 11.102 | +2.27 (+4.26%) | 134,821 |
| 25 Nov 2011 | USD | 53.44 | 54.08 | 53.24 | 53.24 | 10.648 | -0.41 (-0.76%) | 12,112 |
| 24 Nov 2011 | USD | 53.65 | 53.65 | 53.65 | 53.65 | 10.73 | -0.002 (0.0%) | 0 |
| 23 Nov 2011 | USD | 54.67 | 54.69 | 53.65 | 53.652 | 10.7304 | -1.468 (-2.66%) | 136,575 |
| 22 Nov 2011 | USD | 55.39 | 55.77 | 54.78 | 55.12 | 11.024 | -0.59 (-1.06%) | 129,240 |
| 21 Nov 2011 | USD | 56.06 | 56.06 | 54.92 | 55.71 | 11.142 | -1.12 (-1.97%) | 240,191 |
| 18 Nov 2011 | USD | 57.63 | 57.63 | 56.68 | 56.83 | 11.366 | -0.935 (-1.62%) | 251,181 |
| 17 Nov 2011 | USD | 59.53 | 59.53 | 57.43 | 57.765 | 11.553 | -1.735 (-2.92%) | 354,658 |
| 16 Nov 2011 | USD | 60.1 | 60.843 | 59.45 | 59.5 | 11.9 | -1.01 (-1.67%) | 18,004 |
| 15 Nov 2011 | USD | 59.527 | 60.78 | 59.35 | 60.51 | 12.102 | +0.82 (+1.37%) | 41,191 |
| 14 Nov 2011 | USD | 59.83 | 60.3 | 59.5 | 59.69 | 11.938 | -0.09 (-0.15%) | 21,846 |
| 11 Nov 2011 | USD | 59.31 | 60.0188 | 59.22 | 59.78 | 11.956 | +1.2 (+2.05%) | 187,401 |
| 10 Nov 2011 | USD | 58.85 | 58.89 | 57.735 | 58.58 | 11.716 | +0.27 (+0.46%) | 65,042 |
| 9 Nov 2011 | USD | 59.48 | 59.51 | 58.19 | 58.31 | 11.662 | -3.16 (-5.14%) | 347,467 |
| 8 Nov 2011 | USD | 61.18 | 61.62 | 60.35 | 61.47 | 12.294 | +0.74 (+1.22%) | 52,559 |
| 7 Nov 2011 | USD | 60.49 | 60.81 | 59.33 | 60.73 | 12.146 | +0.08 (+0.13%) | 126,355 |
| 4 Nov 2011 | USD | 60.51 | 60.92 | 59.83 | 60.65 | 12.13 | -0.2 (-0.33%) | 206,983 |
| 3 Nov 2011 | USD | 59.52 | 60.98 | 59.04 | 60.85 | 12.17 | +1.82 (+3.08%) | 99,583 |
| 2 Nov 2011 | USD | 58.76 | 59.41 | 58.3402 | 59.03 | 11.806 | +0.87 (+1.50%) | 73,787 |
| 1 Nov 2011 | USD | 58.64 | 59.03 | 57.72 | 58.16 | 11.632 | -1.86 (-3.10%) | 397,164 |
| 31 Oct 2011 | USD | 60.9 | 60.9 | 60.02 | 60.02 | 12.004 | -1.37 (-2.23%) | 320,249 |
| 28 Oct 2011 | USD | 60.36 | 61.49 | 60.36 | 61.39 | 12.278 | +0.37 (+0.61%) | 95,109 |
| 27 Oct 2011 | USD | 60.48 | 61.45 | 59.64 | 61.02 | 12.204 | +2.28 (+3.88%) | 137,057 |
| 26 Oct 2011 | USD | 59.27 | 59.32 | 57.535 | 58.74 | 11.748 | -0.09 (-0.15%) | 64,559 |
