| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | USD | 45.81 | 45.89 | 44.75 | 44.82 | 44.82 | -1.24 (-2.69%) | 4,250,874 |
| 28 May 2013 | USD | 46.34 | 46.62 | 45.965 | 46.06 | 46.06 | -0.08 (-0.17%) | 2,306,083 |
| 27 May 2013 | USD | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 46.29 | 46.428 | 45.79 | 46.14 | 46.14 | -0.35 (-0.75%) | 2,498,771 |
| 23 May 2013 | USD | 46.57 | 46.58 | 45.72 | 46.49 | 46.49 | -0.28 (-0.60%) | 1,856,530 |
| 22 May 2013 | USD | 47.3 | 48.02 | 46.56 | 46.77 | 46.77 | -0.59 (-1.25%) | 1,973,335 |
| 21 May 2013 | USD | 47.24 | 47.4 | 46.84 | 47.36 | 47.36 | +0.18 (+0.38%) | 1,718,388 |
| 20 May 2013 | USD | 47.23 | 47.28 | 46.995 | 47.18 | 47.18 | -0.05 (-0.11%) | 1,587,431 |
| 17 May 2013 | USD | 47 | 47.28 | 46.74 | 47.23 | 47.23 | +0.35 (+0.75%) | 2,064,299 |
| 16 May 2013 | USD | 47.25 | 47.29 | 46.82 | 46.88 | 46.88 | -0.35 (-0.74%) | 2,811,971 |
| 15 May 2013 | USD | 46.81 | 47.74 | 46.72 | 47.23 | 47.23 | +0.33 (+0.70%) | 3,168,201 |
| 14 May 2013 | USD | 46.64 | 47.01 | 46.38 | 46.9 | 46.9 | +0.38 (+0.82%) | 2,073,258 |
| 13 May 2013 | USD | 46.42 | 46.65 | 46.35 | 46.52 | 46.52 | -0.08 (-0.17%) | 1,694,941 |
| 10 May 2013 | USD | 46.17 | 46.62 | 45.895 | 46.6 | 46.6 | +0.54 (+1.17%) | 2,576,121 |
| 9 May 2013 | USD | 46.92 | 47.02 | 45.92 | 46.06 | 46.06 | -0.84 (-1.79%) | 2,862,538 |
| 8 May 2013 | USD | 47.37 | 47.75 | 46.7 | 46.9 | 46.9 | -0.69 (-1.45%) | 2,726,134 |
| 7 May 2013 | USD | 46.47 | 47.665 | 46.35 | 47.59 | 47.59 | +1.09 (+2.34%) | 3,065,061 |
| 6 May 2013 | USD | 47.26 | 47.28 | 46.39 | 46.5 | 46.5 | -0.75 (-1.59%) | 2,784,459 |
| 3 May 2013 | USD | 47.39 | 47.57 | 47.08 | 47.25 | 47.25 | +0.02 (+0.04%) | 2,172,200 |
| 2 May 2013 | USD | 47.65 | 47.86 | 46.71 | 47.23 | 47.23 | -0.43 (-0.90%) | 3,132,487 |
| 1 May 2013 | USD | 48.37 | 48.45 | 47.56 | 47.66 | 47.66 | -0.78 (-1.61%) | 2,578,856 |
| 30 Apr 2013 | USD | 48.34 | 48.5 | 48.21 | 48.44 | 48.44 | +0.09 (+0.19%) | 2,034,416 |
| 29 Apr 2013 | USD | 48.03 | 48.46 | 47.83 | 48.35 | 48.35 | +0.4 (+0.83%) | 1,642,720 |
| 26 Apr 2013 | USD | 47.96 | 48.18 | 47.62 | 47.95 | 47.95 | +0.07 (+0.15%) | 2,284,506 |
| 25 Apr 2013 | USD | 47.9 | 48.17 | 47.72 | 47.88 | 47.88 | +0.13 (+0.27%) | 2,136,570 |
| 24 Apr 2013 | USD | 47.57 | 47.9 | 47.31 | 47.75 | 47.75 | +0.19 (+0.40%) | 1,751,290 |
| 23 Apr 2013 | USD | 47.32 | 47.56 | 46.91 | 47.56 | 47.56 | +0.25 (+0.53%) | 1,676,401 |
| 22 Apr 2013 | USD | 47.74 | 47.7497 | 47.22 | 47.31 | 47.31 | -0.46 (-0.96%) | 1,853,489 |
| 19 Apr 2013 | USD | 46.89 | 47.77 | 46.81 | 47.77 | 47.77 | +1.05 (+2.25%) | 2,712,746 |
| 18 Apr 2013 | USD | 47 | 47.22 | 46.64 | 46.72 | 46.72 | -0.29 (-0.62%) | 2,690,325 |
