| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 51.27 | 52.24 | 51.15 | 51.68 | 51.68 | +0.6 (+1.17%) | 470,600 |
| 17 Dec 2012 | USD | 48.89 | 51.08 | 48.76 | 51.08 | 51.08 | +2.13 (+4.35%) | 787,500 |
| 14 Dec 2012 | USD | 49.34 | 49.64 | 48.93 | 48.95 | 48.95 | -0.61 (-1.23%) | 401,000 |
| 13 Dec 2012 | USD | 49.4 | 50.11 | 49.32 | 49.56 | 49.56 | +0.15 (+0.30%) | 306,800 |
| 12 Dec 2012 | USD | 49.18 | 50.4 | 48.91 | 49.41 | 49.41 | +0.41 (+0.84%) | 416,900 |
| 11 Dec 2012 | USD | 50.5 | 50.5 | 48.6 | 49 | 49 | -1.31 (-2.60%) | 729,000 |
| 10 Dec 2012 | USD | 51.12 | 51.62 | 50.2 | 50.31 | 50.31 | -0.8 (-1.57%) | 366,800 |
| 7 Dec 2012 | USD | 52.04 | 52.19 | 50.57 | 51.11 | 51.11 | -0.69 (-1.33%) | 309,600 |
| 6 Dec 2012 | USD | 51.41 | 52.25 | 50.66 | 51.8 | 51.8 | +0.27 (+0.52%) | 449,200 |
| 5 Dec 2012 | USD | 52.65 | 52.65 | 50.23 | 51.53 | 51.53 | -1.07 (-2.03%) | 676,600 |
| 4 Dec 2012 | USD | 53.42 | 53.84 | 52.23 | 52.6 | 52.6 | -0.56 (-1.05%) | 483,800 |
| 3 Dec 2012 | USD | 53.74 | 54.53 | 53.1 | 53.16 | 53.16 | -0.52 (-0.97%) | 360,300 |
| 30 Nov 2012 | USD | 54.06 | 54.36 | 53.03 | 53.68 | 53.68 | -0.18 (-0.33%) | 419,500 |
| 29 Nov 2012 | USD | 53.36 | 53.99 | 52.95 | 53.86 | 53.86 | +0.5 (+0.94%) | 358,700 |
| 28 Nov 2012 | USD | 54.03 | 54.77 | 52.9 | 53.36 | 53.36 | -0.78 (-1.44%) | 758,900 |
| 27 Nov 2012 | USD | 54.37 | 55.5 | 53.85 | 54.14 | 54.14 | -0.18 (-0.33%) | 253,500 |
| 26 Nov 2012 | USD | 54.66 | 55 | 53.19 | 54.32 | 54.32 | -0.45 (-0.82%) | 560,400 |
| 23 Nov 2012 | USD | 54.97 | 55.04 | 54.47 | 54.77 | 54.77 | +0.12 (+0.22%) | 129,300 |
| 22 Nov 2012 | USD | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 54.67 | 55 | 53.72 | 54.65 | 54.65 | +0.08 (+0.15%) | 209,900 |
| 20 Nov 2012 | USD | 54.43 | 55.45 | 54.03 | 54.57 | 54.57 | +0.23 (+0.42%) | 337,900 |
| 19 Nov 2012 | USD | 54.59 | 55.71 | 54.06 | 54.34 | 54.34 | +0.65 (+1.21%) | 587,800 |
| 16 Nov 2012 | USD | 51.45 | 54.24 | 50.89 | 53.69 | 53.69 | +2.74 (+5.38%) | 795,600 |
| 15 Nov 2012 | USD | 52.77 | 53.07 | 50.63 | 50.95 | 50.95 | -2.05 (-3.87%) | 1,016,800 |
| 14 Nov 2012 | USD | 54.56 | 56.11 | 52.68 | 53 | 53 | -0.9 (-1.67%) | 775,600 |
| 13 Nov 2012 | USD | 52.6 | 54.71 | 51.71 | 53.9 | 53.9 | -1.22 (-2.21%) | 954,500 |
| 12 Nov 2012 | USD | 55.59 | 56.02 | 54.75 | 55.12 | 55.12 | -0.09 (-0.16%) | 219,400 |
| 9 Nov 2012 | USD | 55.66 | 55.75 | 54.56 | 55.21 | 55.21 | -0.9 (-1.60%) | 599,500 |
| 8 Nov 2012 | USD | 58 | 58.29 | 55.9 | 56.11 | 56.11 | -1.93 (-3.33%) | 573,900 |
| 7 Nov 2012 | USD | 57.09 | 58.44 | 57 | 58.04 | 58.04 | +0.57 (+0.99%) | 1,000,200 |
