| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2012 | USD | 37.52 | 38.42 | 37.41 | 38.32 | 19.16 | +0.59 (+1.56%) | 918,853 |
| 9 Aug 2012 | USD | 37.24 | 38.31 | 37.17 | 37.73 | 18.865 | +0.32 (+0.86%) | 1,138,212 |
| 8 Aug 2012 | USD | 36.71 | 37.48 | 36.59 | 37.41 | 18.705 | +0.48 (+1.30%) | 815,136 |
| 7 Aug 2012 | USD | 36.55 | 37 | 35.74 | 36.93 | 18.465 | +0.62 (+1.71%) | 459,066 |
| 6 Aug 2012 | USD | 36.08 | 36.43 | 35.84 | 36.31 | 18.155 | +0.55 (+1.54%) | 473,694 |
| 3 Aug 2012 | USD | 35.84 | 36.08 | 34.47 | 35.76 | 17.88 | +0.74 (+2.11%) | 331,654 |
| 2 Aug 2012 | USD | 34.77 | 35.465 | 34.37 | 35.02 | 17.51 | -0.2 (-0.57%) | 492,546 |
| 1 Aug 2012 | USD | 35.58 | 36.14 | 35.05 | 35.22 | 17.61 | -0.11 (-0.31%) | 539,837 |
| 31 Jul 2012 | USD | 35.25 | 35.86 | 35.21 | 35.33 | 17.665 | -0.45 (-1.26%) | 726,405 |
| 30 Jul 2012 | USD | 35.98 | 36.35 | 35.465 | 35.78 | 17.89 | -0.04 (-0.11%) | 472,513 |
| 27 Jul 2012 | USD | 35.61 | 36.06 | 35.16 | 35.82 | 17.91 | +0.29 (+0.82%) | 947,322 |
| 26 Jul 2012 | USD | 36.99 | 36.99 | 34.15 | 35.53 | 17.765 | +1.7 (+5.03%) | 1,465,836 |
| 25 Jul 2012 | USD | 33.6 | 34.04 | 33.11 | 33.83 | 16.915 | +0.21 (+0.62%) | 577,793 |
| 24 Jul 2012 | USD | 34.14 | 34.65 | 33.08 | 33.62 | 16.81 | -0.56 (-1.64%) | 503,529 |
| 23 Jul 2012 | USD | 34.12 | 34.88 | 33.67 | 34.18 | 17.09 | -0.65 (-1.87%) | 313,445 |
| 20 Jul 2012 | USD | 34.83 | 35.39 | 34.74 | 34.83 | 17.415 | -0.4 (-1.14%) | 390,032 |
| 19 Jul 2012 | USD | 35 | 35.515 | 34.92 | 35.23 | 17.615 | +0.318 (+0.91%) | 557,808 |
| 18 Jul 2012 | USD | 34.49 | 35.11 | 34.2908 | 34.912 | 17.456 | +0.342 (+0.99%) | 806,940 |
| 17 Jul 2012 | USD | 34.17 | 34.83 | 33.95 | 34.57 | 17.285 | +0.64 (+1.89%) | 484,899 |
| 16 Jul 2012 | USD | 34.18 | 34.2999 | 33.57 | 33.93 | 16.965 | -0.18 (-0.53%) | 394,006 |
| 13 Jul 2012 | USD | 33.56 | 34.39 | 33.17 | 34.11 | 17.055 | +0.69 (+2.06%) | 586,397 |
| 12 Jul 2012 | USD | 33.78 | 33.79 | 33.2 | 33.42 | 16.71 | -0.64 (-1.88%) | 702,607 |
| 11 Jul 2012 | USD | 34.2 | 34.31 | 33.87 | 34.06 | 17.03 | -0.21 (-0.61%) | 793,006 |
| 10 Jul 2012 | USD | 34.36 | 34.58 | 33.5 | 34.27 | 17.135 | +0.32 (+0.94%) | 551,787 |
| 9 Jul 2012 | USD | 33.97 | 34.15 | 33.4629 | 33.95 | 16.975 | -0.03 (-0.09%) | 528,524 |
| 6 Jul 2012 | USD | 34.2 | 34.572 | 33.69 | 33.98 | 16.99 | -0.3 (-0.88%) | 577,351 |
| 5 Jul 2012 | USD | 34.6 | 34.865 | 33.87 | 34.28 | 17.14 | -0.15 (-0.44%) | 793,561 |
| 4 Jul 2012 | USD | 34.43 | 34.43 | 34.43 | 34.43 | 17.215 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 33.88 | 34.54 | 33.64 | 34.43 | 17.215 | +0.68 (+2.01%) | 408,822 |
| 2 Jul 2012 | USD | 33.42 | 33.8 | 33.03 | 33.75 | 16.875 | +0.385 (+1.15%) | 1,010,091 |
