| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2012 | USD | 72.1917 | 72.26 | 71.37 | 72.03 | 12.005 | -1.01 (-1.38%) | 145,450 |
| 19 Sep 2012 | USD | 72.91 | 73.33 | 72.4317 | 73.04 | 12.1733 | +0.38 (+0.52%) | 182,690 |
| 18 Sep 2012 | USD | 73.2317 | 73.2999 | 72.37 | 72.66 | 12.11 | -0.97 (-1.32%) | 112,591 |
| 17 Sep 2012 | USD | 74.69 | 74.69 | 73.4013 | 73.63 | 12.2717 | -1.43 (-1.91%) | 241,237 |
| 14 Sep 2012 | USD | 74.03 | 75.6 | 73.91 | 75.06 | 12.51 | +1.58 (+2.15%) | 258,840 |
| 13 Sep 2012 | USD | 72.02 | 73.94 | 71.41 | 73.48 | 12.2467 | +1.35 (+1.87%) | 257,265 |
| 12 Sep 2012 | USD | 71.85 | 72.13 | 71.3 | 72.13 | 12.0217 | +0.71 (+0.99%) | 193,101 |
| 11 Sep 2012 | USD | 71.29 | 71.8496 | 71.1 | 71.42 | 11.9033 | +0.15 (+0.21%) | 215,657 |
| 10 Sep 2012 | USD | 71.67 | 72.04 | 71.19 | 71.27 | 11.8783 | -0.63 (-0.88%) | 265,280 |
| 7 Sep 2012 | USD | 71.39 | 72.24 | 71.165 | 71.9 | 11.9833 | +0.73 (+1.03%) | 200,342 |
| 6 Sep 2012 | USD | 69.36 | 71.47 | 69.34 | 71.17 | 11.8617 | +2.64 (+3.85%) | 353,975 |
| 5 Sep 2012 | USD | 68.83 | 68.95 | 68.12 | 68.53 | 11.4217 | -0.25 (-0.36%) | 229,962 |
| 4 Sep 2012 | USD | 67.42 | 69.05 | 66.3 | 68.78 | 11.4633 | +1.49 (+2.21%) | 8,059,121 |
| 3 Sep 2012 | USD | 67.29 | 67.29 | 67.29 | 67.29 | 11.215 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 67.6 | 67.7 | 65.94 | 67.29 | 11.215 | +0.72 (+1.08%) | 113,286 |
| 30 Aug 2012 | USD | 66.84 | 66.9801 | 65.94 | 66.57 | 11.095 | -0.97 (-1.44%) | 88,967 |
| 29 Aug 2012 | USD | 67.37 | 67.85 | 67.0301 | 67.54 | 11.2567 | +0.12 (+0.18%) | 50,345 |
| 28 Aug 2012 | USD | 66.84 | 67.6395 | 66.55 | 67.42 | 11.2367 | +0.55 (+0.82%) | 124,656 |
| 27 Aug 2012 | USD | 67.57 | 67.57 | 66.59 | 66.87 | 11.145 | -0.07 (-0.10%) | 101,970 |
| 24 Aug 2012 | USD | 66.41 | 67.33 | 66.02 | 66.9401 | 11.1567 | +0.35 (+0.53%) | 42,687 |
| 23 Aug 2012 | USD | 67.29 | 67.34 | 66.21 | 66.59 | 11.0983 | -0.9 (-1.33%) | 87,405 |
| 22 Aug 2012 | USD | 67.53 | 67.83 | 66.85 | 67.49 | 11.2483 | -0.26 (-0.38%) | 53,824 |
| 21 Aug 2012 | USD | 68.06 | 68.84 | 67.39 | 67.75 | 11.2917 | +0.27 (+0.40%) | 56,922 |
| 20 Aug 2012 | USD | 67.77 | 67.87 | 67.06 | 67.48 | 11.2467 | -0.51 (-0.75%) | 37,643 |
| 17 Aug 2012 | USD | 67.53 | 68.08 | 67.3 | 67.99 | 11.3317 | +0.62 (+0.92%) | 46,129 |
| 16 Aug 2012 | USD | 66.19 | 67.55 | 65.942 | 67.37 | 11.2283 | +1.22 (+1.84%) | 70,295 |
| 15 Aug 2012 | USD | 65.22 | 66.16 | 65.13 | 66.15 | 11.025 | +0.7 (+1.07%) | 42,136 |
| 14 Aug 2012 | USD | 66.18 | 66.22 | 64.98 | 65.45 | 10.9083 | -0.08 (-0.12%) | 77,372 |
| 13 Aug 2012 | USD | 65.69 | 65.83 | 64.49 | 65.53 | 10.9217 | -0.21 (-0.32%) | 47,115 |
| 10 Aug 2012 | USD | 65.17 | 65.82 | 64.81 | 65.74 | 10.9567 | +0.06 (+0.09%) | 44,072 |
