| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 44.43 | 45.08 | 43.92 | 44.47 | 44.47 | +0.32 (+0.72%) | 668,297 |
| 26 Jun 2012 | USD | 44.65 | 44.7 | 43.76 | 44.15 | 44.15 | -0.35 (-0.79%) | 631,787 |
| 25 Jun 2012 | USD | 44.98 | 45.41 | 44.26 | 44.5 | 44.5 | -1.21 (-2.65%) | 874,336 |
| 22 Jun 2012 | USD | 45.25 | 45.77 | 44.65 | 45.71 | 45.71 | +0.65 (+1.44%) | 3,479,772 |
| 21 Jun 2012 | USD | 46.57 | 46.87 | 44.71 | 45.06 | 45.06 | -0.97 (-2.11%) | 956,274 |
| 20 Jun 2012 | USD | 46.53 | 46.53 | 45.835 | 46.03 | 46.03 | -0.32 (-0.69%) | 719,981 |
| 19 Jun 2012 | USD | 45.62 | 46.85 | 45.62 | 46.35 | 46.35 | +0.71 (+1.56%) | 773,698 |
| 18 Jun 2012 | USD | 44.34 | 46.0199 | 43.92 | 45.64 | 45.64 | +1.19 (+2.68%) | 960,294 |
| 15 Jun 2012 | USD | 43.01 | 44.85 | 42.84 | 44.45 | 44.45 | +1.39 (+3.23%) | 1,013,688 |
| 14 Jun 2012 | USD | 42.29 | 43.23 | 41.7605 | 43.06 | 43.06 | +0.69 (+1.63%) | 615,045 |
| 13 Jun 2012 | USD | 42.11 | 43.35 | 41.91 | 42.37 | 42.37 | +0.28 (+0.67%) | 843,268 |
| 12 Jun 2012 | USD | 41.29 | 42.27 | 40.38 | 42.09 | 42.09 | +0.86 (+2.09%) | 752,835 |
| 11 Jun 2012 | USD | 43.26 | 43.8 | 41.19 | 41.23 | 41.23 | -2.09 (-4.82%) | 772,699 |
| 8 Jun 2012 | USD | 42.19 | 43.42 | 41.51 | 43.32 | 43.32 | +1.03 (+2.44%) | 679,694 |
| 7 Jun 2012 | USD | 44.11 | 44.39 | 41.98 | 42.29 | 42.29 | -1.41 (-3.23%) | 940,829 |
| 6 Jun 2012 | USD | 43.24 | 43.94 | 43.11 | 43.7 | 43.7 | +0.7 (+1.63%) | 659,312 |
| 5 Jun 2012 | USD | 42.04 | 43.39 | 41.48 | 43 | 43 | +0.73 (+1.73%) | 620,450 |
| 4 Jun 2012 | USD | 42.24 | 42.79 | 41.101 | 42.27 | 42.27 | +0.17 (+0.40%) | 632,035 |
| 1 Jun 2012 | USD | 42.64 | 42.86 | 41.82 | 42.1 | 42.1 | -1.1 (-2.55%) | 904,493 |
| 31 May 2012 | USD | 44.9 | 44.9 | 43.04 | 43.2 | 43.2 | -1.52 (-3.40%) | 1,364,383 |
| 30 May 2012 | USD | 45.63 | 45.83 | 44.2 | 44.72 | 44.72 | -1.35 (-2.93%) | 909,498 |
| 29 May 2012 | USD | 46.18 | 46.83 | 45.6 | 46.07 | 46.07 | +0.21 (+0.46%) | 727,507 |
| 28 May 2012 | USD | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 44.75 | 46.15 | 44.2422 | 45.86 | 45.86 | +0.94 (+2.09%) | 924,028 |
| 24 May 2012 | USD | 44 | 45.12 | 43.78 | 44.92 | 44.92 | +1.06 (+2.42%) | 672,775 |
| 23 May 2012 | USD | 43.96 | 44.45 | 42.75 | 43.86 | 43.86 | +0.2 (+0.46%) | 1,122,802 |
| 22 May 2012 | USD | 43.57 | 44.33 | 43.01 | 43.66 | 43.66 | -0.13 (-0.30%) | 1,016,602 |
| 21 May 2012 | USD | 42.32 | 43.99 | 42.32 | 43.79 | 43.79 | +1.36 (+3.21%) | 917,608 |
| 18 May 2012 | USD | 43.02 | 43.36 | 42.14 | 42.43 | 42.43 | -0.71 (-1.65%) | 1,256,296 |
| 17 May 2012 | USD | 45.31 | 45.32 | 42.93 | 43.14 | 43.14 | -2.05 (-4.54%) | 1,107,201 |
