| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | USD | 72.83 | 73.19 | 71.5115 | 71.86 | 11.9767 | -0.98 (-1.35%) | 218,696 |
| 12 Dec 2012 | USD | 73.5 | 73.74 | 72.59 | 72.84 | 12.14 | -0.13 (-0.18%) | 160,647 |
| 11 Dec 2012 | USD | 73.03 | 73.39 | 72.59 | 72.97 | 12.1617 | +0.65 (+0.90%) | 117,968 |
| 10 Dec 2012 | USD | 71.48 | 72.46 | 71.39 | 72.32 | 12.0533 | +0.79 (+1.10%) | 191,911 |
| 7 Dec 2012 | USD | 71.88 | 71.89 | 71.03 | 71.53 | 11.9217 | +0.16 (+0.22%) | 94,695 |
| 6 Dec 2012 | USD | 71.05 | 71.66 | 70.83 | 71.37 | 11.895 | +0.27 (+0.38%) | 224,822 |
| 5 Dec 2012 | USD | 71.28 | 71.56 | 69.97 | 71.1 | 11.85 | +0.3 (+0.42%) | 154,165 |
| 4 Dec 2012 | USD | 70.8 | 71.13 | 70.03 | 70.8 | 11.8 | 0.0 (0.0%) | 75,256 |
| 3 Dec 2012 | USD | 72.07 | 72.07 | 70.4599 | 70.8 | 11.8 | -0.28 (-0.39%) | 267,168 |
| 30 Nov 2012 | USD | 71.48 | 71.48 | 70.62 | 71.08 | 11.8467 | -0.07 (-0.10%) | 81,900 |
| 29 Nov 2012 | USD | 71.04 | 71.22 | 70.19 | 71.15 | 11.8583 | +0.96 (+1.37%) | 171,729 |
| 28 Nov 2012 | USD | 68.66 | 70.19 | 67.675 | 70.19 | 11.6983 | +1.05 (+1.52%) | 143,544 |
| 27 Nov 2012 | USD | 69.43 | 69.97 | 69.09 | 69.14 | 11.5233 | -0.33 (-0.48%) | 110,579 |
| 26 Nov 2012 | USD | 69.14 | 69.73 | 68.79 | 69.47 | 11.5783 | -0.19 (-0.27%) | 110,497 |
| 23 Nov 2012 | USD | 68.71 | 69.66 | 68.648 | 69.66 | 11.61 | +1.48 (+2.17%) | 56,138 |
| 22 Nov 2012 | USD | 68.18 | 68.18 | 68.18 | 68.18 | 11.3633 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 67.74 | 68.18 | 67.38 | 68.18 | 11.3633 | +0.51 (+0.75%) | 158,491 |
| 20 Nov 2012 | USD | 66.83 | 67.71 | 66.67 | 67.67 | 11.2783 | +0.52 (+0.77%) | 135,638 |
| 19 Nov 2012 | USD | 65.88 | 67.15 | 65.75 | 67.15 | 11.1917 | +2.59 (+4.01%) | 105,232 |
| 16 Nov 2012 | USD | 63.73 | 64.674 | 62.93 | 64.56 | 10.76 | +0.95 (+1.49%) | 225,878 |
| 15 Nov 2012 | USD | 64.01 | 64.614 | 63 | 63.61 | 10.6017 | -0.57 (-0.89%) | 134,720 |
| 14 Nov 2012 | USD | 66.71 | 66.9 | 63.9 | 64.18 | 10.6967 | -2.19 (-3.30%) | 96,699 |
| 13 Nov 2012 | USD | 66.07 | 67.47 | 65.83 | 66.37 | 11.0617 | -0.34 (-0.51%) | 67,042 |
| 12 Nov 2012 | USD | 67.22 | 67.3 | 66.59 | 66.71 | 11.1183 | -0.18 (-0.27%) | 73,938 |
| 9 Nov 2012 | USD | 66.01 | 67.88 | 65.97 | 66.89 | 11.1483 | +0.26 (+0.39%) | 135,832 |
| 8 Nov 2012 | USD | 68.27 | 68.67 | 66.63 | 66.63 | 11.105 | -1.77 (-2.59%) | 190,845 |
| 7 Nov 2012 | USD | 69.91 | 70.07 | 67.79 | 68.4 | 11.4 | -3.08 (-4.31%) | 389,632 |
| 6 Nov 2012 | USD | 70.7 | 71.78 | 70.44 | 71.48 | 11.9133 | +1.27 (+1.81%) | 203,606 |
| 5 Nov 2012 | USD | 69.33 | 70.35 | 68.97 | 70.21 | 11.7017 | +0.79 (+1.14%) | 133,460 |
| 2 Nov 2012 | USD | 72.06 | 72.06 | 69.4 | 69.42 | 11.57 | -2.2 (-3.07%) | 268,436 |
