| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 75.23 | 75.88 | 74.75 | 75.58 | 75.58 | 0.0 (0.0%) | 5,677,989 |
| 6 Dec 2011 | USD | 75.79 | 75.84 | 75.3 | 75.58 | 75.58 | -0.29 (-0.38%) | 5,314,793 |
| 5 Dec 2011 | USD | 76.71 | 77.03 | 75.36 | 75.87 | 75.87 | +0.4 (+0.53%) | 5,335,880 |
| 2 Dec 2011 | USD | 75.97 | 76.44 | 75.32 | 75.47 | 75.47 | -0.22 (-0.29%) | 5,414,455 |
| 1 Dec 2011 | USD | 76.1 | 77 | 75.58 | 75.69 | 75.69 | -0.55 (-0.72%) | 5,937,992 |
| 30 Nov 2011 | USD | 75.93 | 76.4 | 75.09 | 76.24 | 76.24 | +1.78 (+2.39%) | 9,494,856 |
| 29 Nov 2011 | USD | 73.38 | 75.45 | 73.38 | 74.46 | 74.46 | +1.37 (+1.87%) | 8,016,817 |
| 28 Nov 2011 | USD | 72.1 | 73.15 | 72 | 73.09 | 73.09 | +1.78 (+2.50%) | 6,827,776 |
| 25 Nov 2011 | USD | 71.01 | 72.2376 | 70.98 | 71.31 | 71.31 | +0.29 (+0.41%) | 3,575,324 |
| 24 Nov 2011 | USD | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 71.46 | 71.62 | 70.82 | 71.02 | 71.02 | -0.99 (-1.37%) | 5,685,884 |
| 22 Nov 2011 | USD | 72.11 | 72.585 | 71.85 | 72.01 | 72.01 | +0.01 (+0.01%) | 5,401,778 |
| 21 Nov 2011 | USD | 71.82 | 72.53 | 71.54 | 72 | 72 | -1.09 (-1.49%) | 6,422,545 |
| 18 Nov 2011 | USD | 72.36 | 73.29 | 72.32 | 73.09 | 73.09 | +1.01 (+1.40%) | 8,647,250 |
| 17 Nov 2011 | USD | 71.47 | 73.46 | 71.47 | 72.08 | 72.08 | +0.46 (+0.64%) | 7,073,416 |
| 16 Nov 2011 | USD | 71.5 | 73.17 | 71.06 | 71.62 | 71.62 | +0.1 (+0.14%) | 7,935,013 |
| 15 Nov 2011 | USD | 71.37 | 71.75 | 70.9 | 71.52 | 71.52 | +0.31 (+0.44%) | 4,392,656 |
| 14 Nov 2011 | USD | 71.64 | 71.665 | 70.861 | 71.21 | 71.21 | -0.43 (-0.60%) | 5,024,078 |
| 11 Nov 2011 | USD | 71.5 | 72.12 | 71.35 | 71.64 | 71.64 | +0.64 (+0.90%) | 4,136,499 |
| 10 Nov 2011 | USD | 70.02 | 71.21 | 70.02 | 71 | 71 | +1.38 (+1.98%) | 5,710,211 |
| 9 Nov 2011 | USD | 70.02 | 70.32 | 69.12 | 69.62 | 69.62 | -1.58 (-2.22%) | 6,214,851 |
| 8 Nov 2011 | USD | 70.6 | 71.32 | 70.08 | 71.2 | 71.2 | +0.7 (+0.99%) | 4,631,305 |
| 7 Nov 2011 | USD | 70.13 | 70.58 | 69.48 | 70.5 | 70.5 | +0.29 (+0.41%) | 3,976,549 |
| 4 Nov 2011 | USD | 70.66 | 70.86 | 69.87 | 70.21 | 70.21 | -0.58 (-0.82%) | 5,756,226 |
| 3 Nov 2011 | USD | 70.19 | 70.96 | 70.02 | 70.79 | 70.79 | +0.92 (+1.32%) | 5,399,306 |
| 2 Nov 2011 | USD | 69.08 | 70.17 | 68.93 | 69.87 | 69.87 | +1.11 (+1.61%) | 7,788,461 |
| 1 Nov 2011 | USD | 68.18 | 69.309 | 67.75 | 68.76 | 68.76 | -1.11 (-1.59%) | 9,910,406 |
| 31 Oct 2011 | USD | 71.61 | 72.01 | 69.74 | 69.87 | 69.87 | -2.25 (-3.12%) | 10,208,110 |
| 28 Oct 2011 | USD | 72.05 | 72.49 | 71.32 | 72.12 | 72.12 | +0.12 (+0.17%) | 6,245,948 |
| 27 Oct 2011 | USD | 71.8 | 72.47 | 70.99 | 72 | 72 | +1.2 (+1.69%) | 10,180,940 |
