| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2012 | USD | 49.97 | 50.75 | 45.3101 | 46.6 | 46.6 | -2.05 (-4.21%) | 3,184,897 |
| 7 Aug 2012 | USD | 49.76 | 49.95 | 48.58 | 48.65 | 48.65 | -0.36 (-0.73%) | 772,183 |
| 6 Aug 2012 | USD | 48.72 | 49.5 | 48.33 | 49.01 | 49.01 | +0.51 (+1.05%) | 600,218 |
| 3 Aug 2012 | USD | 48.15 | 48.8099 | 47.53 | 48.5 | 48.5 | +1.39 (+2.95%) | 460,804 |
| 2 Aug 2012 | USD | 47.03 | 47.51 | 46.395 | 47.11 | 47.11 | -0.23 (-0.49%) | 365,703 |
| 1 Aug 2012 | USD | 48.19 | 48.59 | 47.27 | 47.34 | 47.34 | -0.73 (-1.52%) | 678,796 |
| 31 Jul 2012 | USD | 47.96 | 48.67 | 47.17 | 48.07 | 48.07 | +0.02 (+0.04%) | 553,970 |
| 30 Jul 2012 | USD | 48.52 | 48.9098 | 47.94 | 48.05 | 48.05 | -0.45 (-0.93%) | 476,035 |
| 27 Jul 2012 | USD | 48.5 | 49.38 | 46.96 | 48.5 | 48.5 | +0.67 (+1.40%) | 564,388 |
| 26 Jul 2012 | USD | 46.96 | 48.01 | 46.72 | 47.83 | 47.83 | +1.66 (+3.60%) | 455,283 |
| 25 Jul 2012 | USD | 46.34 | 46.34 | 45.21 | 46.17 | 46.17 | +0.18 (+0.39%) | 208,705 |
| 24 Jul 2012 | USD | 46.76 | 47.07 | 45.5205 | 45.99 | 45.99 | -0.69 (-1.48%) | 295,883 |
| 23 Jul 2012 | USD | 46.5 | 47.03 | 45.84 | 46.68 | 46.68 | -1.06 (-2.22%) | 247,004 |
| 20 Jul 2012 | USD | 48.1 | 48.38 | 47.5001 | 47.74 | 47.74 | -1.18 (-2.41%) | 306,769 |
| 19 Jul 2012 | USD | 48.95 | 49.48 | 48.5 | 48.92 | 48.92 | +0.36 (+0.74%) | 417,180 |
| 18 Jul 2012 | USD | 48.74 | 49.5 | 48.41 | 48.56 | 48.56 | -0.14 (-0.29%) | 671,638 |
| 17 Jul 2012 | USD | 47.86 | 49.22 | 47.4701 | 48.7 | 48.7 | +1.41 (+2.98%) | 841,826 |
| 16 Jul 2012 | USD | 46.18 | 48.5 | 46.03 | 47.29 | 47.29 | +0.93 (+2.01%) | 751,991 |
| 13 Jul 2012 | USD | 45.46 | 46.52 | 44.52 | 46.36 | 46.36 | +1.14 (+2.52%) | 562,205 |
| 12 Jul 2012 | USD | 44.79 | 45.67 | 43.92 | 45.22 | 45.22 | +0.82 (+1.85%) | 652,368 |
| 11 Jul 2012 | USD | 44.77 | 45.2 | 44.16 | 44.4 | 44.4 | -0.4 (-0.89%) | 441,468 |
| 10 Jul 2012 | USD | 46.01 | 47.12 | 44.72 | 44.8 | 44.8 | -0.7 (-1.54%) | 557,979 |
| 9 Jul 2012 | USD | 45.47 | 46.07 | 45.061 | 45.5 | 45.5 | -0.12 (-0.26%) | 291,014 |
| 6 Jul 2012 | USD | 45.96 | 46.22 | 45.45 | 45.62 | 45.62 | -0.85 (-1.83%) | 496,266 |
| 5 Jul 2012 | USD | 46.35 | 47.38 | 46.29 | 46.47 | 46.47 | +0.23 (+0.50%) | 469,259 |
| 4 Jul 2012 | USD | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 45.42 | 46.96 | 45.16 | 46.24 | 46.24 | +0.81 (+1.78%) | 471,770 |
| 2 Jul 2012 | USD | 44.9 | 45.552 | 44.3 | 45.43 | 45.43 | +0.42 (+0.93%) | 638,643 |
| 29 Jun 2012 | USD | 45.14 | 45.34 | 44.29 | 45.01 | 45.01 | +1.04 (+2.37%) | 618,331 |
| 28 Jun 2012 | USD | 44.06 | 44.38 | 43.09 | 43.97 | 43.97 | -0.5 (-1.12%) | 335,459 |
