| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 35.88 | 35.95 | 35.54 | 35.5963 | 11.8654 | -0.164 (-0.46%) | 5,788 |
| 11 Dec 2012 | USD | 35.44 | 35.77 | 35.44 | 35.76 | 11.92 | +0.34 (+0.96%) | 14,229 |
| 10 Dec 2012 | USD | 35.3999 | 35.4531 | 35.33 | 35.42 | 11.8067 | +0.231 (+0.66%) | 7,665 |
| 7 Dec 2012 | USD | 35.22 | 35.2899 | 35.1273 | 35.189 | 11.7297 | -0.061 (-0.17%) | 9,830 |
| 6 Dec 2012 | USD | 35.2566 | 35.3147 | 35.05 | 35.25 | 11.75 | 0.0 (0.0%) | 9,445 |
| 5 Dec 2012 | USD | 35.47 | 35.47 | 35.25 | 35.25 | 11.75 | -0.097 (-0.28%) | 5,252 |
| 4 Dec 2012 | USD | 35.32 | 35.38 | 35.0967 | 35.3473 | 11.7824 | +0.107 (+0.30%) | 4,237 |
| 3 Dec 2012 | USD | 35.43 | 35.43 | 35.165 | 35.24 | 11.7467 | +0.05 (+0.14%) | 4,137 |
| 30 Nov 2012 | USD | 35.2465 | 35.2799 | 35.041 | 35.19 | 11.73 | -0.08 (-0.23%) | 6,094 |
| 29 Nov 2012 | USD | 35.23 | 35.27 | 35.0001 | 35.27 | 11.7567 | +0.62 (+1.79%) | 9,248 |
| 28 Nov 2012 | USD | 34.42 | 34.6768 | 34.29 | 34.6505 | 11.5502 | -0.149 (-0.43%) | 16,256 |
| 27 Nov 2012 | USD | 34.89 | 35.0178 | 34.76 | 34.8 | 11.6 | -0.01 (-0.03%) | 5,372 |
| 26 Nov 2012 | USD | 34.67 | 34.81 | 34.5512 | 34.81 | 11.6033 | +0.088 (+0.25%) | 3,283 |
| 23 Nov 2012 | USD | 34.45 | 34.7218 | 34.45 | 34.7218 | 11.5739 | +0.292 (+0.85%) | 1,670 |
| 22 Nov 2012 | USD | 34.43 | 34.43 | 34.43 | 34.43 | 11.4767 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 34.28 | 34.48 | 34.28 | 34.43 | 11.4767 | +0.03 (+0.09%) | 6,878 |
| 20 Nov 2012 | USD | 34.1399 | 34.4 | 34.1399 | 34.4 | 11.4667 | +0.21 (+0.61%) | 6,441 |
| 19 Nov 2012 | USD | 34.05 | 34.2 | 34.01 | 34.19 | 11.3967 | +0.52 (+1.54%) | 14,497 |
| 16 Nov 2012 | USD | 33.08 | 33.71 | 33.08 | 33.67 | 11.2233 | +0.36 (+1.08%) | 18,571 |
| 15 Nov 2012 | USD | 33.38 | 33.38 | 32.99 | 33.31 | 11.1033 | -0.06 (-0.18%) | 33,707 |
| 14 Nov 2012 | USD | 34.02 | 34.04 | 33.36 | 33.37 | 11.1233 | -0.5 (-1.48%) | 24,950 |
| 13 Nov 2012 | USD | 33.99 | 34.14 | 31.6801 | 33.87 | 11.29 | -0.24 (-0.70%) | 109,859 |
| 12 Nov 2012 | USD | 34.31 | 34.32 | 34.06 | 34.11 | 11.37 | +0.17 (+0.50%) | 30,750 |
| 9 Nov 2012 | USD | 33.88 | 34.1865 | 33.754 | 33.94 | 11.3133 | -0.11 (-0.32%) | 233,949 |
| 8 Nov 2012 | USD | 34.38 | 34.38 | 34.03 | 34.05 | 11.35 | -0.31 (-0.90%) | 13,753 |
| 7 Nov 2012 | USD | 34.8 | 34.8 | 33.947 | 34.36 | 11.4533 | -0.41 (-1.18%) | 10,785 |
| 6 Nov 2012 | USD | 34.97 | 34.97 | 34.52 | 34.77 | 11.59 | +0.25 (+0.72%) | 6,806 |
| 5 Nov 2012 | USD | 34.16 | 34.6032 | 34.15 | 34.52 | 11.5067 | +0.306 (+0.89%) | 3,506 |
| 2 Nov 2012 | USD | 34.68 | 34.68 | 34.2141 | 34.2141 | 11.4047 | -0.426 (-1.23%) | 159,502 |
| 1 Nov 2012 | USD | 34.4 | 34.71 | 34.23 | 34.64 | 11.5467 | +0.396 (+1.16%) | 6,320 |
