| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 40.99 | 41.17 | 40.75 | 40.75 | 40.75 | -0.12 (-0.29%) | 2,609,420 |
| 11 Dec 2012 | USD | 40.88 | 41.08 | 40.85 | 40.87 | 40.87 | -0.01 (-0.02%) | 2,186,622 |
| 10 Dec 2012 | USD | 40.77 | 41 | 40.73 | 40.88 | 40.88 | +0.11 (+0.27%) | 1,390,866 |
| 7 Dec 2012 | USD | 40.63 | 40.87 | 40.61 | 40.77 | 40.77 | +0.11 (+0.27%) | 1,784,593 |
| 6 Dec 2012 | USD | 40.85 | 40.94 | 40.64 | 40.66 | 40.66 | -0.03 (-0.07%) | 2,125,260 |
| 5 Dec 2012 | USD | 40.44 | 41.01 | 40.36 | 40.69 | 40.69 | +0.34 (+0.84%) | 3,458,820 |
| 4 Dec 2012 | USD | 40.55 | 40.76 | 40.3 | 40.35 | 40.35 | -0.21 (-0.52%) | 1,571,891 |
| 3 Dec 2012 | USD | 40.93 | 40.99 | 40.23 | 40.56 | 40.56 | -0.39 (-0.95%) | 2,594,869 |
| 30 Nov 2012 | USD | 40.62 | 41 | 40.495 | 40.95 | 40.95 | +0.42 (+1.04%) | 3,271,718 |
| 29 Nov 2012 | USD | 40.5 | 40.76 | 40.22 | 40.53 | 40.53 | +0.13 (+0.32%) | 3,585,854 |
| 28 Nov 2012 | USD | 40.4 | 40.56 | 40.27 | 40.4 | 40.4 | -0.14 (-0.35%) | 2,682,816 |
| 27 Nov 2012 | USD | 40.83 | 40.96 | 40.49 | 40.54 | 40.54 | -0.21 (-0.52%) | 2,510,298 |
| 26 Nov 2012 | USD | 39.97 | 40.91 | 39.97 | 40.75 | 40.75 | +0.58 (+1.44%) | 2,109,194 |
| 23 Nov 2012 | USD | 40.11 | 40.25 | 39.69 | 40.17 | 40.17 | +0.08 (+0.20%) | 1,259,028 |
| 22 Nov 2012 | USD | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 40.2 | 40.29 | 39.6 | 40.09 | 40.09 | -0.13 (-0.32%) | 2,286,651 |
| 20 Nov 2012 | USD | 40.66 | 40.88 | 40.13 | 40.22 | 40.22 | -0.3 (-0.74%) | 3,094,470 |
| 19 Nov 2012 | USD | 40.78 | 40.78 | 40.16 | 40.52 | 40.52 | +0.08 (+0.20%) | 2,583,287 |
| 16 Nov 2012 | USD | 40.21 | 40.71 | 40.12 | 40.44 | 40.44 | +0.27 (+0.67%) | 3,723,432 |
| 15 Nov 2012 | USD | 40.5 | 40.85 | 39.99 | 40.17 | 40.17 | -0.22 (-0.54%) | 2,920,664 |
| 14 Nov 2012 | USD | 40.8 | 40.87 | 40.28 | 40.39 | 40.39 | -0.46 (-1.13%) | 2,334,660 |
| 13 Nov 2012 | USD | 40.4 | 41.175 | 40.34 | 40.85 | 40.85 | +0.32 (+0.79%) | 1,803,146 |
| 12 Nov 2012 | USD | 41.13 | 41.25 | 40.47 | 40.53 | 40.53 | -0.36 (-0.88%) | 1,041,137 |
| 9 Nov 2012 | USD | 40.85 | 41.11 | 40.78 | 40.89 | 40.89 | -0.03 (-0.07%) | 1,722,452 |
| 8 Nov 2012 | USD | 41.18 | 41.43 | 40.91 | 40.92 | 40.92 | -0.22 (-0.53%) | 2,152,200 |
| 7 Nov 2012 | USD | 41.69 | 41.69 | 41 | 41.14 | 41.14 | -0.77 (-1.84%) | 2,449,209 |
| 6 Nov 2012 | USD | 41.51 | 42.08 | 41.45 | 41.91 | 41.91 | +0.4 (+0.96%) | 1,921,348 |
| 5 Nov 2012 | USD | 41.9 | 41.99 | 41.46 | 41.51 | 41.51 | -0.49 (-1.17%) | 1,916,204 |
| 2 Nov 2012 | USD | 42.3 | 42.436 | 41.95 | 42 | 42 | -0.09 (-0.21%) | 3,963,416 |
| 1 Nov 2012 | USD | 42.52 | 42.6698 | 42.03 | 42.09 | 42.09 | -0.43 (-1.01%) | 1,757,741 |
