| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2012 | USD | 75.8 | 76.13 | 74.66 | 75.3 | 75.3 | -1.31 (-1.71%) | 1,364,214 |
| 3 Apr 2012 | USD | 74.77 | 76.72 | 74.76 | 76.61 | 76.61 | +1.87 (+2.50%) | 2,403,085 |
| 2 Apr 2012 | USD | 74.58 | 75.3 | 73.92 | 74.74 | 74.74 | +0.01 (+0.01%) | 1,527,953 |
| 30 Mar 2012 | USD | 74.18 | 75.58 | 73.2 | 74.73 | 74.73 | +1.58 (+2.16%) | 2,345,057 |
| 29 Mar 2012 | USD | 72.19 | 73.49 | 72 | 73.15 | 73.15 | -0.17 (-0.23%) | 1,556,151 |
| 28 Mar 2012 | USD | 74.5 | 74.65 | 71.92 | 73.32 | 73.32 | -1.36 (-1.82%) | 2,104,443 |
| 27 Mar 2012 | USD | 75.05 | 75.48 | 74.56 | 74.68 | 74.68 | -0.55 (-0.73%) | 1,759,404 |
| 26 Mar 2012 | USD | 75.78 | 76.6099 | 74.6 | 75.23 | 75.23 | -0.65 (-0.86%) | 3,089,286 |
| 23 Mar 2012 | USD | 76.34 | 76.65 | 74.51 | 75.88 | 75.88 | -0.07 (-0.09%) | 3,162,495 |
| 22 Mar 2012 | USD | 71.76 | 76.66 | 70.88 | 75.95 | 75.95 | +1.88 (+2.54%) | 8,635,561 |
| 21 Mar 2012 | USD | 73.49 | 74.57 | 73.32 | 74.07 | 74.07 | +1.18 (+1.62%) | 2,240,548 |
| 20 Mar 2012 | USD | 72.61 | 73.25 | 71.95 | 72.89 | 72.89 | -0.16 (-0.22%) | 2,088,397 |
| 19 Mar 2012 | USD | 72.32 | 73.939 | 71.54 | 73.05 | 73.05 | +1.01 (+1.40%) | 1,908,815 |
| 16 Mar 2012 | USD | 74.36 | 74.5 | 71.96 | 72.04 | 72.04 | -2.2 (-2.96%) | 2,798,462 |
| 15 Mar 2012 | USD | 72.58 | 74.36 | 71.96 | 74.24 | 74.24 | +1.81 (+2.50%) | 2,161,445 |
| 14 Mar 2012 | USD | 73.34 | 73.73 | 71.6 | 72.43 | 72.43 | -0.46 (-0.63%) | 1,750,734 |
| 13 Mar 2012 | USD | 72.88 | 73.4 | 71.59 | 72.89 | 72.89 | +0.62 (+0.86%) | 1,829,679 |
| 12 Mar 2012 | USD | 72.34 | 72.75 | 71.49 | 72.27 | 72.27 | +0.18 (+0.25%) | 965,142 |
| 9 Mar 2012 | USD | 71.14 | 72.36 | 70.8 | 72.09 | 72.09 | +1.15 (+1.62%) | 2,348,297 |
| 8 Mar 2012 | USD | 69.6 | 72 | 69.38 | 70.94 | 70.94 | +2.27 (+3.31%) | 2,370,062 |
| 7 Mar 2012 | USD | 68.21 | 69 | 67.21 | 68.67 | 68.67 | +2.62 (+3.97%) | 2,028,562 |
| 6 Mar 2012 | USD | 67.4 | 67.41 | 65.18 | 66.05 | 66.05 | -2.77 (-4.02%) | 2,364,017 |
| 5 Mar 2012 | USD | 70.26 | 70.75 | 68.33 | 68.82 | 68.82 | -1.66 (-2.36%) | 1,667,254 |
| 2 Mar 2012 | USD | 70.8 | 71.41 | 69.81 | 70.48 | 70.48 | -0.38 (-0.54%) | 1,808,356 |
| 1 Mar 2012 | USD | 67.81 | 70.98 | 67.52 | 70.86 | 70.86 | +3.84 (+5.73%) | 3,453,529 |
| 29 Feb 2012 | USD | 67.74 | 68.06 | 66.99 | 67.02 | 67.02 | -0.72 (-1.06%) | 1,443,101 |
| 28 Feb 2012 | USD | 67.3 | 67.84 | 66.99 | 67.74 | 67.74 | +0.39 (+0.58%) | 1,407,780 |
| 27 Feb 2012 | USD | 65.84 | 67.56 | 65.75 | 67.35 | 67.35 | +0.76 (+1.14%) | 1,308,949 |
| 24 Feb 2012 | USD | 66.55 | 67.5715 | 66.15 | 66.59 | 66.59 | -0.11 (-0.16%) | 1,223,819 |
| 23 Feb 2012 | USD | 64.79 | 67.13 | 64.79 | 66.7 | 66.7 | +1.7 (+2.62%) | 1,683,167 |
