| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2013 | USD | 59.75 | 60 | 58.35 | 59.7 | 59.7 | +0.66 (+1.12%) | 2,265,500 |
| 25 Jun 2013 | USD | 58.44 | 59.71 | 57.99 | 59.04 | 59.04 | +1.94 (+3.40%) | 3,639,800 |
| 24 Jun 2013 | USD | 58.15 | 58.2 | 56.15 | 57.1 | 57.1 | -2.08 (-3.51%) | 3,805,800 |
| 21 Jun 2013 | USD | 60 | 60.09 | 58.01 | 59.18 | 59.18 | -0.42 (-0.70%) | 3,368,100 |
| 20 Jun 2013 | USD | 60.89 | 61.08 | 58.98 | 59.6 | 59.6 | -2.1 (-3.40%) | 2,883,300 |
| 19 Jun 2013 | USD | 61.88 | 62.45 | 61.23 | 61.7 | 61.7 | +0.07 (+0.11%) | 2,453,700 |
| 18 Jun 2013 | USD | 61.23 | 61.94 | 61.23 | 61.63 | 61.63 | +0.07 (+0.11%) | 2,081,400 |
| 17 Jun 2013 | USD | 61.44 | 61.93 | 60.7 | 61.56 | 61.56 | +0.76 (+1.25%) | 2,575,900 |
| 14 Jun 2013 | USD | 59.53 | 60.94 | 59.39 | 60.8 | 60.8 | +1.3 (+2.18%) | 3,247,600 |
| 13 Jun 2013 | USD | 60.33 | 60.65 | 57.96 | 59.5 | 59.5 | -1.03 (-1.70%) | 6,265,900 |
| 12 Jun 2013 | USD | 61.48 | 61.73 | 59.77 | 60.53 | 60.53 | -0.74 (-1.21%) | 3,514,800 |
| 11 Jun 2013 | USD | 61.85 | 62.26 | 60.73 | 61.27 | 61.27 | -0.9 (-1.45%) | 2,576,100 |
| 10 Jun 2013 | USD | 63.08 | 63.1 | 61.98 | 62.17 | 62.17 | -0.52 (-0.83%) | 2,562,200 |
| 7 Jun 2013 | USD | 62.56 | 62.99 | 61.97 | 62.69 | 62.69 | +0.76 (+1.23%) | 2,804,500 |
| 6 Jun 2013 | USD | 61.06 | 62.1 | 60.86 | 61.93 | 61.93 | +0.69 (+1.13%) | 2,899,100 |
| 5 Jun 2013 | USD | 61 | 62.32 | 60.86 | 61.24 | 61.24 | -0.33 (-0.54%) | 3,548,500 |
| 4 Jun 2013 | USD | 62.46 | 62.65 | 60.86 | 61.57 | 61.57 | -0.67 (-1.08%) | 3,386,700 |
| 3 Jun 2013 | USD | 63.01 | 63.01 | 60.69 | 62.24 | 62.24 | -0.58 (-0.92%) | 5,368,900 |
| 31 May 2013 | USD | 65.06 | 65.48 | 62.79 | 62.82 | 62.82 | -2.86 (-4.35%) | 5,956,400 |
| 30 May 2013 | USD | 64.54 | 66.18 | 64.43 | 65.68 | 65.68 | +1.73 (+2.71%) | 6,676,400 |
| 29 May 2013 | USD | 63.04 | 64.65 | 61.12 | 63.95 | 63.95 | +1.97 (+3.18%) | 14,045,100 |
| 28 May 2013 | USD | 62.14 | 62.5 | 61.01 | 61.98 | 61.98 | +1.89 (+3.15%) | 7,308,800 |
| 27 May 2013 | USD | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 59.52 | 60.4 | 59.01 | 60.09 | 60.09 | +0.28 (+0.47%) | 2,242,000 |
| 23 May 2013 | USD | 59.02 | 60.75 | 57.88 | 59.81 | 59.81 | -0.65 (-1.08%) | 3,272,200 |
| 22 May 2013 | USD | 61.24 | 63.03 | 60.08 | 60.46 | 60.46 | -0.77 (-1.26%) | 4,830,000 |
| 21 May 2013 | USD | 60.9 | 61.55 | 60.16 | 61.23 | 61.23 | +0.65 (+1.07%) | 2,888,800 |
| 20 May 2013 | USD | 61.14 | 61.45 | 60.45 | 60.58 | 60.58 | -0.03 (-0.05%) | 2,979,900 |
| 17 May 2013 | USD | 60.25 | 60.87 | 59.8 | 60.61 | 60.61 | +1.34 (+2.26%) | 3,255,300 |
| 16 May 2013 | USD | 60.61 | 60.8 | 59.15 | 59.27 | 59.27 | -1.23 (-2.03%) | 3,335,800 |
