| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 34.57 | 34.81 | 34.38 | 34.53 | 69.06 | -0.08 (-0.23%) | 3,138,309 |
| 4 Dec 2012 | USD | 34.56 | 34.7 | 34.45 | 34.61 | 69.22 | +0.07 (+0.20%) | 2,638,452 |
| 3 Dec 2012 | USD | 34.23 | 34.577 | 34.2 | 34.54 | 69.08 | +0.14 (+0.41%) | 2,066,840 |
| 30 Nov 2012 | USD | 34.39 | 34.5 | 34.32 | 34.4 | 68.8 | +0.02 (+0.06%) | 3,043,634 |
| 29 Nov 2012 | USD | 34.42 | 34.57 | 34.291 | 34.38 | 68.76 | -0.19 (-0.55%) | 6,588,674 |
| 28 Nov 2012 | USD | 34.98 | 35.16 | 34.53 | 34.57 | 69.14 | -0.27 (-0.77%) | 3,422,851 |
| 27 Nov 2012 | USD | 34.7 | 34.87 | 34.57 | 34.84 | 69.68 | +0.21 (+0.61%) | 3,406,319 |
| 26 Nov 2012 | USD | 34.75 | 34.87 | 34.63 | 34.63 | 69.26 | +0.03 (+0.09%) | 2,339,945 |
| 23 Nov 2012 | USD | 34.89 | 34.919 | 34.58 | 34.6 | 69.2 | -0.45 (-1.28%) | 3,030,715 |
| 22 Nov 2012 | USD | 35.05 | 35.05 | 35.05 | 35.05 | 70.1 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 35.1 | 35.17 | 35.04 | 35.05 | 70.1 | -0.06 (-0.17%) | 2,101,411 |
| 20 Nov 2012 | USD | 35.2 | 35.42 | 35.08 | 35.11 | 70.22 | -0.03 (-0.09%) | 2,878,727 |
| 19 Nov 2012 | USD | 35.48 | 35.49 | 35.14 | 35.14 | 70.28 | -0.76 (-2.12%) | 6,825,221 |
| 16 Nov 2012 | USD | 36.01 | 36.32 | 35.8126 | 35.9 | 71.8 | -0.16 (-0.44%) | 6,346,842 |
| 15 Nov 2012 | USD | 36 | 36.2 | 35.85 | 36.06 | 72.12 | +0.08 (+0.22%) | 4,844,172 |
| 14 Nov 2012 | USD | 35.4 | 36.0799 | 35.35 | 35.98 | 71.96 | +0.48 (+1.35%) | 5,901,278 |
| 13 Nov 2012 | USD | 35.59 | 35.64 | 35.14 | 35.5 | 71 | +0.1 (+0.28%) | 3,330,031 |
| 12 Nov 2012 | USD | 35.32 | 35.48 | 35.26 | 35.4 | 70.8 | -0.04 (-0.11%) | 3,132,452 |
| 9 Nov 2012 | USD | 35.57 | 35.59 | 35.1 | 35.44 | 70.88 | -0.01 (-0.03%) | 5,616,443 |
| 8 Nov 2012 | USD | 35.03 | 35.47 | 34.86 | 35.45 | 70.9 | +0.41 (+1.17%) | 4,484,567 |
| 7 Nov 2012 | USD | 34.59 | 35.2 | 34.57 | 35.04 | 70.08 | +0.78 (+2.28%) | 6,608,264 |
| 6 Nov 2012 | USD | 34.42 | 34.46 | 34.13 | 34.26 | 68.52 | -0.27 (-0.78%) | 2,799,994 |
| 5 Nov 2012 | USD | 34.65 | 34.76 | 34.45 | 34.53 | 69.06 | -0.07 (-0.20%) | 2,225,334 |
| 2 Nov 2012 | USD | 34.095 | 34.63 | 34.09 | 34.6 | 69.2 | +0.29 (+0.85%) | 2,615,210 |
| 1 Nov 2012 | USD | 34.59 | 34.61 | 34.26 | 34.31 | 68.62 | -0.4 (-1.15%) | 3,365,382 |
| 31 Oct 2012 | USD | 34.56 | 34.8217 | 34.5 | 34.71 | 69.42 | +0.03 (+0.09%) | 2,959,880 |
| 30 Oct 2012 | USD | 34.68 | 34.68 | 34.68 | 34.68 | 69.36 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 34.68 | 34.68 | 34.68 | 34.68 | 69.36 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 34.69 | 34.9 | 34.55 | 34.68 | 69.36 | +0.04 (+0.12%) | 4,185,239 |
| 25 Oct 2012 | USD | 34.5 | 34.86 | 34.44 | 34.64 | 69.28 | -0.11 (-0.32%) | 3,069,485 |
