| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | USD | 58.41 | 59.8 | 58.08 | 59.8 | 9.9667 | +0.35 (+0.59%) | 179,246 |
| 27 Jun 2012 | USD | 58.86 | 59.6 | 58.5185 | 59.45 | 9.9083 | +1.04 (+1.78%) | 44,507 |
| 26 Jun 2012 | USD | 57.98 | 58.7 | 57.25 | 58.41 | 9.735 | +0.73 (+1.27%) | 49,278 |
| 25 Jun 2012 | USD | 58.2 | 58.2 | 57.14 | 57.68 | 9.6133 | -2.12 (-3.55%) | 127,210 |
| 22 Jun 2012 | USD | 59.77 | 60.15 | 59.08 | 59.8 | 9.9667 | +0.58 (+0.98%) | 89,886 |
| 21 Jun 2012 | USD | 62.58 | 62.74 | 59.09 | 59.22 | 9.87 | -3.33 (-5.32%) | 166,269 |
| 20 Jun 2012 | USD | 62.75 | 63.4036 | 61.81 | 62.55 | 10.425 | -0.14 (-0.22%) | 114,413 |
| 19 Jun 2012 | USD | 62.07 | 63.28 | 61.89 | 62.69 | 10.4483 | +1.3 (+2.12%) | 153,308 |
| 18 Jun 2012 | USD | 59.69 | 61.55 | 59.33 | 61.39 | 10.2317 | +1.05 (+1.74%) | 119,159 |
| 15 Jun 2012 | USD | 59.54 | 60.6199 | 59.27 | 60.34 | 10.0567 | +1.15 (+1.94%) | 71,705 |
| 14 Jun 2012 | USD | 58.53 | 59.52 | 58.08 | 59.19 | 9.865 | +0.86 (+1.47%) | 138,098 |
| 13 Jun 2012 | USD | 59.48 | 60.09 | 57.96 | 58.33 | 9.7217 | -1.66 (-2.77%) | 93,017 |
| 12 Jun 2012 | USD | 59.32 | 60.02 | 58.82 | 59.99 | 9.9983 | +1.2 (+2.04%) | 78,892 |
| 11 Jun 2012 | USD | 62.37 | 62.52 | 58.65 | 58.79 | 9.7983 | -2.37 (-3.88%) | 90,643 |
| 8 Jun 2012 | USD | 60.08 | 61.3 | 59.18 | 61.16 | 10.1933 | +0.99 (+1.65%) | 188,454 |
| 7 Jun 2012 | USD | 62.36 | 62.48 | 60.06 | 60.17 | 10.0283 | -0.59 (-0.97%) | 94,106 |
| 6 Jun 2012 | USD | 59.12 | 60.76 | 59.04 | 60.76 | 10.1267 | +2.58 (+4.43%) | 79,548 |
| 5 Jun 2012 | USD | 56.14 | 58.31 | 56.14 | 58.18 | 9.6967 | +1.53 (+2.70%) | 181,952 |
| 4 Jun 2012 | USD | 57.54 | 57.84 | 55.6 | 56.65 | 9.4417 | -0.64 (-1.12%) | 92,654 |
| 1 Jun 2012 | USD | 58.85 | 59.16 | 57.29 | 57.29 | 9.5483 | -3.93 (-6.42%) | 133,837 |
| 31 May 2012 | USD | 61.44 | 61.81 | 59.646 | 61.22 | 10.2033 | -0.29 (-0.47%) | 64,065 |
| 30 May 2012 | USD | 62.76 | 62.87 | 61.3 | 61.51 | 10.2517 | -2.37 (-3.71%) | 41,268 |
| 29 May 2012 | USD | 63.36 | 64.3 | 62.7 | 63.88 | 10.6467 | +1.48 (+2.37%) | 40,496 |
| 28 May 2012 | USD | 62.4 | 62.4 | 62.4 | 62.4 | 10.4 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 62.76 | 63.02 | 62.09 | 62.4 | 10.4 | -0.28 (-0.45%) | 65,680 |
| 24 May 2012 | USD | 62.6199 | 62.82 | 61.24 | 62.68 | 10.4467 | +0.37 (+0.59%) | 55,283 |
| 23 May 2012 | USD | 60.4 | 62.43 | 59.67 | 62.31 | 10.385 | +0.82 (+1.33%) | 80,150 |
| 22 May 2012 | USD | 61.5 | 62.48 | 60.82 | 61.49 | 10.2483 | +0.3 (+0.49%) | 66,021 |
| 21 May 2012 | USD | 58.78 | 61.25 | 58.36 | 61.19 | 10.1983 | +2.71 (+4.63%) | 118,979 |
| 18 May 2012 | USD | 60.14 | 60.79 | 58.43 | 58.48 | 9.7467 | -1.51 (-2.52%) | 67,011 |
