| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 56 | 56.81 | 55.39 | 55.94 | 1,118.8 | -0.178 (-0.32%) | 9,920,208 |
| 4 Dec 2012 | USD | 55.97 | 56.43 | 55.6301 | 56.118 | 1,122.36 | +0.198 (+0.35%) | 6,342,362 |
| 3 Dec 2012 | USD | 54.9 | 56.04 | 54.8 | 55.92 | 1,118.4 | +0.51 (+0.92%) | 6,059,880 |
| 30 Nov 2012 | USD | 55.42 | 55.79 | 55.2 | 55.41 | 1,108.2 | -0.03 (-0.05%) | 9,760,959 |
| 29 Nov 2012 | USD | 55.53 | 56.0194 | 55.12 | 55.44 | 1,108.8 | -0.49 (-0.88%) | 14,205,878 |
| 28 Nov 2012 | USD | 57.33 | 57.95 | 55.89 | 55.93 | 1,118.6 | -0.87 (-1.53%) | 14,384,501 |
| 27 Nov 2012 | USD | 56.43 | 56.94 | 56.03 | 56.8 | 1,136 | +0.548 (+0.97%) | 9,128,723 |
| 26 Nov 2012 | USD | 56.61 | 56.98 | 56.23 | 56.252 | 1,125.04 | +0.162 (+0.29%) | 7,295,952 |
| 23 Nov 2012 | USD | 57.05 | 57.14 | 56.04 | 56.09 | 1,121.8 | -1.48 (-2.57%) | 5,022,474 |
| 22 Nov 2012 | USD | 57.57 | 57.57 | 57.57 | 57.57 | 1,151.4 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 57.75 | 57.98 | 57.54 | 57.57 | 1,151.4 | -0.239 (-0.41%) | 6,531,971 |
| 20 Nov 2012 | USD | 58.11 | 58.7701 | 57.66 | 57.809 | 1,156.18 | -0.091 (-0.16%) | 9,399,405 |
| 19 Nov 2012 | USD | 59.01 | 59.05 | 57.9 | 57.9 | 1,158 | -2.45 (-4.06%) | 14,893,706 |
| 16 Nov 2012 | USD | 60.8 | 61.86 | 60.11 | 60.35 | 1,207 | -0.63 (-1.03%) | 16,777,260 |
| 15 Nov 2012 | USD | 60.705 | 61.43 | 60.25 | 60.98 | 1,219.6 | +0.254 (+0.42%) | 15,232,596 |
| 14 Nov 2012 | USD | 58.8 | 61.02 | 58.6 | 60.726 | 1,214.52 | +1.606 (+2.72%) | 14,015,383 |
| 13 Nov 2012 | USD | 59.38 | 59.53 | 57.91 | 59.12 | 1,182.4 | +0.4 (+0.68%) | 10,858,017 |
| 12 Nov 2012 | USD | 58.49 | 59 | 58.28 | 58.72 | 1,174.4 | -0.028 (-0.05%) | 7,041,225 |
| 9 Nov 2012 | USD | 59.32 | 59.366 | 57.74 | 58.748 | 1,174.96 | -0.222 (-0.38%) | 22,687,086 |
| 8 Nov 2012 | USD | 57.57 | 59.02 | 57 | 58.97 | 1,179.4 | +1.41 (+2.45%) | 15,311,985 |
| 7 Nov 2012 | USD | 56.06 | 58.07 | 56.05 | 57.56 | 1,151.2 | +2.44 (+4.43%) | 17,682,819 |
| 6 Nov 2012 | USD | 55.62 | 55.73 | 54.64 | 55.12 | 1,102.4 | -0.78 (-1.40%) | 9,865,484 |
| 5 Nov 2012 | USD | 56.36 | 56.69 | 55.7 | 55.9 | 1,118 | -0.302 (-0.54%) | 6,358,850 |
| 2 Nov 2012 | USD | 54.5401 | 56.301 | 54.52 | 56.202 | 1,124.04 | +1.042 (+1.89%) | 11,187,086 |
| 1 Nov 2012 | USD | 56.13 | 56.24 | 55.06 | 55.16 | 1,103.2 | -1.39 (-2.46%) | 9,145,858 |
| 31 Oct 2012 | USD | 55.97 | 56.92 | 55.84 | 56.55 | 1,131 | +0.16 (+0.28%) | 7,209,614 |
| 30 Oct 2012 | USD | 56.39 | 56.39 | 56.39 | 56.39 | 1,127.8 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 56.39 | 56.39 | 56.39 | 56.39 | 1,127.8 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 56.42 | 57.16 | 56 | 56.39 | 1,127.8 | +0.07 (+0.12%) | 10,574,331 |
| 25 Oct 2012 | USD | 55.84 | 57.02 | 55.641 | 56.32 | 1,126.4 | -0.334 (-0.59%) | 10,041,834 |
