| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | USD | 33.91 | 34.78 | 33.83 | 34.45 | 34.45 | +0.45 (+1.32%) | 1,677,400 |
| 10 Aug 2012 | USD | 33.69 | 34.35 | 33.5 | 34 | 34 | +0.26 (+0.77%) | 1,936,200 |
| 9 Aug 2012 | USD | 34.5 | 35.07 | 33.47 | 33.74 | 33.74 | -0.44 (-1.29%) | 3,879,600 |
| 8 Aug 2012 | USD | 36.89 | 36.89 | 33.71 | 34.18 | 34.18 | -4.62 (-11.91%) | 7,696,900 |
| 7 Aug 2012 | USD | 37.99 | 39 | 37.84 | 38.8 | 38.8 | +0.97 (+2.56%) | 1,127,300 |
| 6 Aug 2012 | USD | 37.59 | 38.1 | 37.34 | 37.83 | 37.83 | +0.34 (+0.91%) | 968,100 |
| 3 Aug 2012 | USD | 36.73 | 37.8 | 36.32 | 37.49 | 37.49 | +1.38 (+3.82%) | 1,243,100 |
| 2 Aug 2012 | USD | 35.46 | 36.56 | 35.1 | 36.11 | 36.11 | +0.33 (+0.92%) | 1,315,900 |
| 1 Aug 2012 | USD | 36.31 | 37.18 | 35.46 | 35.78 | 35.78 | -0.51 (-1.41%) | 1,333,400 |
| 31 Jul 2012 | USD | 37.03 | 37.71 | 35.93 | 36.29 | 36.29 | -0.87 (-2.34%) | 1,700,800 |
| 30 Jul 2012 | USD | 37.79 | 38.36 | 36.9 | 37.16 | 37.16 | -0.66 (-1.75%) | 1,213,000 |
| 27 Jul 2012 | USD | 37.06 | 37.98 | 37 | 37.82 | 37.82 | +1.14 (+3.11%) | 3,247,800 |
| 26 Jul 2012 | USD | 35.2 | 36.86 | 34.82 | 36.68 | 36.68 | +2.09 (+6.04%) | 2,373,100 |
| 25 Jul 2012 | USD | 34.22 | 34.88 | 33.91 | 34.59 | 34.59 | +0.61 (+1.80%) | 1,070,000 |
| 24 Jul 2012 | USD | 34.89 | 35.44 | 33.69 | 33.98 | 33.98 | -0.71 (-2.05%) | 1,973,300 |
| 23 Jul 2012 | USD | 35.52 | 35.52 | 34.23 | 34.69 | 34.69 | -1.53 (-4.22%) | 1,929,500 |
| 20 Jul 2012 | USD | 36.34 | 36.46 | 35.85 | 36.22 | 36.22 | -0.4 (-1.09%) | 1,502,200 |
| 19 Jul 2012 | USD | 36.57 | 37.11 | 36.3 | 36.62 | 36.62 | +0.25 (+0.69%) | 1,619,900 |
| 18 Jul 2012 | USD | 35.39 | 36.68 | 35.39 | 36.37 | 36.37 | +0.75 (+2.11%) | 1,496,800 |
| 17 Jul 2012 | USD | 36.27 | 36.48 | 35.2 | 35.62 | 35.62 | -0.4 (-1.11%) | 1,667,000 |
| 16 Jul 2012 | USD | 36.51 | 36.55 | 35.52 | 36.02 | 36.02 | -0.57 (-1.56%) | 1,536,500 |
| 13 Jul 2012 | USD | 35.1 | 36.78 | 35.1 | 36.59 | 36.59 | +1.46 (+4.16%) | 2,903,300 |
| 12 Jul 2012 | USD | 35.05 | 36.36 | 34.94 | 35.13 | 35.13 | -0.28 (-0.79%) | 4,266,000 |
| 11 Jul 2012 | USD | 34 | 35.84 | 33.86 | 35.41 | 35.41 | +3.49 (+10.93%) | 7,686,300 |
| 10 Jul 2012 | USD | 32.63 | 33.05 | 31.69 | 31.92 | 31.92 | -0.53 (-1.63%) | 1,440,200 |
| 9 Jul 2012 | USD | 32.66 | 32.69 | 31.93 | 32.45 | 32.45 | -0.15 (-0.46%) | 1,256,300 |
| 6 Jul 2012 | USD | 33.02 | 33.24 | 32.27 | 32.6 | 32.6 | -0.79 (-2.37%) | 1,230,500 |
| 5 Jul 2012 | USD | 33.08 | 33.79 | 32.62 | 33.39 | 33.39 | +0.24 (+0.72%) | 1,321,000 |
| 4 Jul 2012 | USD | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 32.46 | 33.45 | 32.41 | 33.15 | 33.15 | +0.53 (+1.62%) | 641,100 |
