| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2012 | USD | 52.26 | 53.95 | 52 | 52.63 | 17.5433 | -0.24 (-0.45%) | 317,431 |
| 27 Dec 2012 | USD | 53.14 | 53.55 | 50.72 | 52.87 | 17.6233 | -0.42 (-0.79%) | 520,430 |
| 26 Dec 2012 | USD | 54.66 | 54.92 | 53.1749 | 53.29 | 17.7633 | -1.49 (-2.72%) | 449,941 |
| 25 Dec 2012 | USD | 54.78 | 54.78 | 54.78 | 54.78 | 18.26 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 53.89 | 55 | 53.89 | 54.78 | 18.26 | +0.12 (+0.22%) | 246,341 |
| 21 Dec 2012 | USD | 51.27 | 54.69 | 50.131 | 54.66 | 18.22 | +2.88 (+5.56%) | 1,244,906 |
| 20 Dec 2012 | USD | 52.49 | 52.91 | 51.2 | 51.78 | 17.26 | -0.31 (-0.60%) | 253,985 |
| 19 Dec 2012 | USD | 52 | 52.5637 | 51.32 | 52.09 | 17.3633 | +0.13 (+0.25%) | 482,770 |
| 18 Dec 2012 | USD | 50.5 | 53.98 | 50.09 | 51.96 | 17.32 | +1.95 (+3.90%) | 979,828 |
| 17 Dec 2012 | USD | 49.84 | 50.96 | 49.57 | 50.01 | 16.67 | +0.22 (+0.44%) | 677,043 |
| 14 Dec 2012 | USD | 48.9 | 49.94 | 48.555 | 49.79 | 16.5967 | +0.83 (+1.70%) | 437,248 |
| 13 Dec 2012 | USD | 48.84 | 49.18 | 48.05 | 48.96 | 16.32 | -0.29 (-0.59%) | 656,307 |
| 12 Dec 2012 | USD | 49.26 | 50.33 | 48.39 | 49.25 | 16.4167 | +0.36 (+0.74%) | 679,390 |
| 11 Dec 2012 | USD | 49.81 | 49.81 | 47.95 | 48.89 | 16.2967 | +0.07 (+0.14%) | 941,170 |
| 10 Dec 2012 | USD | 51.2 | 51.48 | 48.5 | 48.82 | 16.2733 | -2.49 (-4.85%) | 625,497 |
| 7 Dec 2012 | USD | 50 | 52.11 | 47.63 | 51.31 | 17.1033 | +0.01 (+0.02%) | 2,194,483 |
| 6 Dec 2012 | USD | 52.43 | 54.56 | 50.55 | 51.3 | 17.1 | -0.8 (-1.54%) | 1,122,497 |
| 5 Dec 2012 | USD | 53.4 | 54.05 | 51.64 | 52.1 | 17.3667 | -1.55 (-2.89%) | 323,443 |
| 4 Dec 2012 | USD | 52.54 | 53.71 | 51.6 | 53.65 | 17.8833 | +1.99 (+3.85%) | 691,477 |
| 3 Dec 2012 | USD | 54.42 | 54.42 | 51.37 | 51.66 | 17.22 | -2.76 (-5.07%) | 580,141 |
| 30 Nov 2012 | USD | 56.05 | 56.05 | 53.16 | 54.42 | 18.14 | -1.45 (-2.60%) | 1,472,989 |
| 29 Nov 2012 | USD | 54.68 | 56.24 | 54.111 | 55.87 | 18.6233 | +1.29 (+2.36%) | 345,913 |
| 28 Nov 2012 | USD | 55.34 | 55.58 | 52.91 | 54.58 | 18.1933 | -1.46 (-2.61%) | 318,973 |
| 27 Nov 2012 | USD | 55.2 | 57.34 | 55.1 | 56.04 | 18.68 | +0.16 (+0.29%) | 229,955 |
| 26 Nov 2012 | USD | 55.11 | 56 | 53.93 | 55.88 | 18.6267 | +0.47 (+0.85%) | 338,449 |
| 23 Nov 2012 | USD | 55.97 | 56.26 | 55.22 | 55.41 | 18.47 | -0.04 (-0.07%) | 64,825 |
| 22 Nov 2012 | USD | 55.45 | 55.45 | 55.45 | 55.45 | 18.4833 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 54.18 | 55.53 | 53.96 | 55.45 | 18.4833 | +1.03 (+1.89%) | 397,095 |
| 20 Nov 2012 | USD | 55.73 | 56.01 | 54 | 54.42 | 18.14 | -1.59 (-2.84%) | 304,417 |
| 19 Nov 2012 | USD | 53.77 | 56.01 | 53.77 | 56.01 | 18.67 | +2.76 (+5.18%) | 529,751 |
