| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 35.83 | 36.17 | 35.16 | 35.27 | 35.27 | -0.6 (-1.67%) | 1,238,641 |
| 31 May 2013 | USD | 35.98 | 36.43 | 35.72 | 35.87 | 35.87 | -0.2 (-0.55%) | 1,452,612 |
| 30 May 2013 | USD | 36.62 | 36.84 | 35.87 | 36.07 | 36.07 | -0.49 (-1.34%) | 910,151 |
| 29 May 2013 | USD | 37.01 | 37.05 | 35.7 | 36.56 | 36.56 | -1.02 (-2.71%) | 2,361,643 |
| 28 May 2013 | USD | 39.1 | 39.24 | 37.36 | 37.58 | 37.58 | -1.27 (-3.27%) | 1,821,295 |
| 27 May 2013 | USD | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 39.48 | 39.5 | 38.59 | 38.85 | 38.85 | -0.8 (-2.02%) | 1,048,564 |
| 23 May 2013 | USD | 40.22 | 40.22 | 38.77 | 39.65 | 39.65 | -0.83 (-2.05%) | 1,895,459 |
| 22 May 2013 | USD | 41.8 | 41.98 | 40.2 | 40.48 | 40.48 | -1.38 (-3.30%) | 1,190,164 |
| 21 May 2013 | USD | 41.68 | 41.87 | 41.53 | 41.86 | 41.86 | +0.26 (+0.63%) | 833,576 |
| 20 May 2013 | USD | 41.76 | 41.9099 | 41.49 | 41.6 | 41.6 | -0.29 (-0.69%) | 561,667 |
| 17 May 2013 | USD | 41.81 | 41.97 | 41.53 | 41.89 | 41.89 | +0.18 (+0.43%) | 609,542 |
| 16 May 2013 | USD | 41.69 | 41.93 | 41.525 | 41.71 | 41.71 | +0.08 (+0.19%) | 919,906 |
| 15 May 2013 | USD | 41.55 | 41.67 | 41.32 | 41.63 | 41.63 | +0.16 (+0.39%) | 1,322,407 |
| 14 May 2013 | USD | 41.21 | 41.655 | 41.21 | 41.47 | 41.47 | +0.28 (+0.68%) | 1,073,711 |
| 13 May 2013 | USD | 40.99 | 41.21 | 40.99 | 41.19 | 41.19 | +0.27 (+0.66%) | 996,927 |
| 10 May 2013 | USD | 40.91 | 41.29 | 40.78 | 40.92 | 40.92 | +0.16 (+0.39%) | 1,303,538 |
| 9 May 2013 | USD | 40.93 | 41.09 | 40.73 | 40.76 | 40.76 | -0.18 (-0.44%) | 1,084,191 |
| 8 May 2013 | USD | 40.89 | 41.03 | 40.7 | 40.94 | 40.94 | +0.1 (+0.24%) | 1,500,370 |
| 7 May 2013 | USD | 40.57 | 40.94 | 40.46 | 40.84 | 40.84 | +0.33 (+0.81%) | 1,067,513 |
| 6 May 2013 | USD | 40.18 | 40.69 | 40.11 | 40.51 | 40.51 | +0.09 (+0.22%) | 642,107 |
| 3 May 2013 | USD | 40.43 | 40.53 | 40.1701 | 40.42 | 40.42 | +0.14 (+0.35%) | 560,537 |
| 2 May 2013 | USD | 39.55 | 40.44 | 39.52 | 40.28 | 40.28 | +0.86 (+2.18%) | 981,566 |
| 1 May 2013 | USD | 39.68 | 39.95 | 39.31 | 39.42 | 39.42 | -0.26 (-0.66%) | 2,302,876 |
| 30 Apr 2013 | USD | 39.4 | 39.68 | 39.27 | 39.68 | 39.68 | +0.33 (+0.84%) | 1,697,707 |
| 29 Apr 2013 | USD | 39.37 | 39.42 | 39.11 | 39.35 | 39.35 | +0.17 (+0.43%) | 671,168 |
| 26 Apr 2013 | USD | 38.92 | 39.4 | 38.92 | 39.18 | 39.18 | -0.11 (-0.28%) | 2,039,871 |
| 25 Apr 2013 | USD | 39.07 | 39.47 | 38.57 | 39.29 | 39.29 | +0.33 (+0.85%) | 1,509,959 |
| 24 Apr 2013 | USD | 38.53 | 38.96 | 38.15 | 38.96 | 38.96 | +0.17 (+0.44%) | 1,064,145 |
| 23 Apr 2013 | USD | 38.6 | 38.92 | 38.5 | 38.79 | 38.79 | +0.32 (+0.83%) | 1,036,402 |
