| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 54.18 | 54.31 | 53.21 | 53.3 | 53.3 | -1.1 (-2.02%) | 2,809,107 |
| 4 Jun 2013 | USD | 55.13 | 55.475 | 53.71 | 54.4 | 54.4 | -0.54 (-0.98%) | 4,318,383 |
| 3 Jun 2013 | USD | 55.14 | 55.39 | 53.635 | 54.94 | 54.94 | -0.19 (-0.34%) | 4,384,765 |
| 31 May 2013 | USD | 55.47 | 55.69 | 54.8 | 55.13 | 55.13 | -0.28 (-0.51%) | 4,868,190 |
| 30 May 2013 | USD | 56.53 | 56.86 | 55.39 | 55.41 | 55.41 | -1.3 (-2.29%) | 2,712,095 |
| 29 May 2013 | USD | 57.3 | 57.54 | 56.605 | 56.71 | 56.71 | -0.83 (-1.44%) | 2,428,881 |
| 28 May 2013 | USD | 57.38 | 57.84 | 56.99 | 57.54 | 57.54 | +0.53 (+0.93%) | 2,341,730 |
| 27 May 2013 | USD | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 56.38 | 57.14 | 56 | 57.01 | 57.01 | +0.11 (+0.19%) | 1,725,493 |
| 23 May 2013 | USD | 56.47 | 57.155 | 56.3301 | 56.9 | 56.9 | -0.05 (-0.09%) | 3,391,242 |
| 22 May 2013 | USD | 56.56 | 57.26 | 56.25 | 56.95 | 56.95 | +0.34 (+0.60%) | 5,880,362 |
| 21 May 2013 | USD | 56.27 | 57.09 | 56.13 | 56.61 | 56.61 | +0.37 (+0.66%) | 4,148,778 |
| 20 May 2013 | USD | 56.13 | 56.27 | 55.39 | 56.24 | 56.24 | +0.13 (+0.23%) | 2,687,930 |
| 17 May 2013 | USD | 55.74 | 56.13 | 54.975 | 56.11 | 56.11 | +0.59 (+1.06%) | 2,761,904 |
| 16 May 2013 | USD | 55.82 | 55.82 | 54.97 | 55.52 | 55.52 | +0.32 (+0.58%) | 2,265,822 |
| 15 May 2013 | USD | 54.62 | 55.26 | 54.2 | 55.2 | 55.2 | +0.43 (+0.79%) | 1,588,686 |
| 14 May 2013 | USD | 54.3 | 54.81 | 53.95 | 54.77 | 54.77 | +0.37 (+0.68%) | 2,098,576 |
| 13 May 2013 | USD | 55.27 | 55.35 | 54.21 | 54.4 | 54.4 | -0.82 (-1.48%) | 2,899,283 |
| 10 May 2013 | USD | 55.19 | 55.54 | 55.05 | 55.22 | 55.22 | +0.17 (+0.31%) | 3,125,667 |
| 9 May 2013 | USD | 55.5 | 55.57 | 54.7333 | 55.05 | 55.05 | +0.03 (+0.05%) | 2,787,536 |
| 8 May 2013 | USD | 54.93 | 55.125 | 54.2399 | 55.02 | 55.02 | +0.17 (+0.31%) | 4,018,718 |
| 7 May 2013 | USD | 53.31 | 55.69 | 53.24 | 54.85 | 54.85 | +1.46 (+2.73%) | 6,666,205 |
| 6 May 2013 | USD | 53.07 | 53.65 | 52.608 | 53.39 | 53.39 | +0.28 (+0.53%) | 3,583,122 |
| 3 May 2013 | USD | 53 | 54.1 | 52.37 | 53.11 | 53.11 | +2.58 (+5.11%) | 6,137,392 |
| 2 May 2013 | USD | 51.16 | 51.89 | 50.04 | 50.53 | 50.53 | -0.54 (-1.06%) | 4,545,482 |
| 1 May 2013 | USD | 51.19 | 51.41 | 50.78 | 51.07 | 51.07 | -0.42 (-0.82%) | 2,059,604 |
| 30 Apr 2013 | USD | 51.4 | 51.73 | 51.08 | 51.49 | 51.49 | -0.08 (-0.16%) | 2,757,548 |
| 29 Apr 2013 | USD | 51.27 | 52.06 | 51.25 | 51.57 | 51.57 | +0.65 (+1.28%) | 2,589,365 |
| 26 Apr 2013 | USD | 51.46 | 51.7 | 50.77 | 50.92 | 50.92 | -0.36 (-0.70%) | 2,547,025 |
| 25 Apr 2013 | USD | 50.9 | 51.31 | 50.685 | 51.28 | 51.28 | +0.6 (+1.18%) | 2,325,164 |
