| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | USD | 72.31 | 72.45 | 72.01 | 72.44 | 72.44 | +0.4 (+0.56%) | 2,251,787 |
| 6 Dec 2012 | USD | 71.76 | 72.07 | 71.68 | 72.04 | 72.04 | +0.21 (+0.29%) | 2,035,517 |
| 5 Dec 2012 | USD | 71.47 | 72.11 | 71.21 | 71.83 | 71.83 | +0.47 (+0.66%) | 2,382,117 |
| 4 Dec 2012 | USD | 71.4 | 71.69 | 71.16 | 71.36 | 71.36 | -0.12 (-0.17%) | 1,836,158 |
| 3 Dec 2012 | USD | 72.12 | 72.15 | 71.37 | 71.48 | 71.48 | -0.27 (-0.38%) | 2,789,699 |
| 30 Nov 2012 | USD | 71.75 | 71.91 | 71.5199 | 71.75 | 71.75 | +0.05 (+0.07%) | 1,869,337 |
| 29 Nov 2012 | USD | 71.65 | 71.9 | 71.33 | 71.7 | 71.7 | +0.29 (+0.41%) | 3,147,099 |
| 28 Nov 2012 | USD | 70.52 | 71.42 | 70.14 | 71.41 | 71.41 | +0.51 (+0.72%) | 1,551,942 |
| 27 Nov 2012 | USD | 71.17 | 71.42 | 70.8 | 70.9 | 70.9 | -0.39 (-0.55%) | 1,915,585 |
| 26 Nov 2012 | USD | 71.11 | 71.29 | 70.845 | 71.29 | 71.29 | -0.14 (-0.20%) | 1,672,936 |
| 23 Nov 2012 | USD | 70.88 | 71.44 | 70.83 | 71.43 | 71.43 | +0.87 (+1.23%) | 673,344 |
| 22 Nov 2012 | USD | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 70.5 | 70.58 | 70.29 | 70.56 | 70.56 | +0.14 (+0.20%) | 1,199,397 |
| 20 Nov 2012 | USD | 70.19 | 70.51 | 69.87 | 70.42 | 70.42 | +0.07 (+0.10%) | 1,369,204 |
| 19 Nov 2012 | USD | 69.88 | 70.35 | 69.8075 | 70.35 | 70.35 | +1.3 (+1.88%) | 1,317,850 |
| 16 Nov 2012 | USD | 68.84 | 69.18 | 68.24 | 69.05 | 69.05 | +0.34 (+0.49%) | 2,068,992 |
| 15 Nov 2012 | USD | 68.83 | 69.16 | 68.47 | 68.71 | 68.71 | -0.09 (-0.13%) | 2,013,248 |
| 14 Nov 2012 | USD | 70.01 | 70.16 | 68.66 | 68.8 | 68.8 | -1.01 (-1.45%) | 2,510,464 |
| 13 Nov 2012 | USD | 69.74 | 70.56 | 69.63 | 69.81 | 69.81 | -0.29 (-0.41%) | 1,890,840 |
| 12 Nov 2012 | USD | 70.25 | 70.33 | 69.97 | 70.1 | 70.1 | +0.01 (+0.01%) | 1,807,184 |
| 9 Nov 2012 | USD | 69.83 | 70.74 | 69.79 | 70.09 | 70.09 | 0.0 (0.0%) | 3,122,413 |
| 8 Nov 2012 | USD | 70.91 | 71.31 | 70.09 | 70.09 | 70.09 | -0.78 (-1.10%) | 1,790,396 |
| 7 Nov 2012 | USD | 72.08 | 72.08 | 70.56 | 70.87 | 70.87 | -1.84 (-2.53%) | 2,229,842 |
| 6 Nov 2012 | USD | 72.26 | 72.94 | 72.224 | 72.71 | 72.71 | +0.63 (+0.87%) | 1,142,526 |
| 5 Nov 2012 | USD | 71.89 | 72.19 | 71.6 | 72.08 | 72.08 | +0.08 (+0.11%) | 1,364,626 |
| 2 Nov 2012 | USD | 73.04 | 73.04 | 71.9 | 72 | 72 | -0.66 (-0.91%) | 1,724,473 |
| 1 Nov 2012 | USD | 71.95 | 72.66 | 71.87 | 72.66 | 72.66 | +0.86 (+1.20%) | 2,629,160 |
| 31 Oct 2012 | USD | 71.96 | 72.17 | 71.48 | 71.8 | 71.8 | +0.14 (+0.20%) | 2,260,482 |
| 30 Oct 2012 | USD | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.0 (0.0%) | 0 |
