| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2012 | USD | 34.2 | 34.32 | 34.17 | 34.22 | 68.44 | -0.11 (-0.32%) | 2,331,135 |
| 11 Sep 2012 | USD | 34.4 | 34.4013 | 34.21 | 34.33 | 68.66 | -0.09 (-0.26%) | 1,505,851 |
| 10 Sep 2012 | USD | 34.26 | 34.43 | 34.2 | 34.42 | 68.84 | +0.21 (+0.61%) | 1,887,251 |
| 7 Sep 2012 | USD | 34.3 | 34.3301 | 34.21 | 34.21 | 68.42 | -0.17 (-0.49%) | 2,712,430 |
| 6 Sep 2012 | USD | 34.85 | 34.87 | 34.36 | 34.38 | 68.76 | -0.7 (-2.00%) | 4,267,296 |
| 5 Sep 2012 | USD | 35.04 | 35.1487 | 34.94 | 35.08 | 70.16 | +0.01 (+0.03%) | 2,780,406 |
| 4 Sep 2012 | USD | 35.05 | 35.27 | 34.94 | 35.07 | 70.14 | +0.01 (+0.03%) | 3,185,828 |
| 3 Sep 2012 | USD | 35.06 | 35.06 | 35.06 | 35.06 | 70.12 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 34.99 | 35.22 | 34.85 | 35.06 | 70.12 | -0.14 (-0.40%) | 3,446,798 |
| 30 Aug 2012 | USD | 35.1 | 35.26 | 35.08 | 35.2 | 70.4 | +0.26 (+0.74%) | 3,079,628 |
| 29 Aug 2012 | USD | 34.94 | 35.03 | 34.84 | 34.94 | 69.88 | -0.02 (-0.06%) | 1,579,123 |
| 28 Aug 2012 | USD | 35.03 | 35.08 | 34.87 | 34.96 | 69.92 | +0.03 (+0.09%) | 1,445,352 |
| 27 Aug 2012 | USD | 34.84 | 34.98 | 34.8 | 34.93 | 69.86 | +0.01 (+0.03%) | 1,249,508 |
| 24 Aug 2012 | USD | 35.25 | 35.269 | 34.86 | 34.92 | 69.84 | -0.23 (-0.65%) | 2,650,053 |
| 23 Aug 2012 | USD | 34.96 | 35.21 | 34.96 | 35.15 | 70.3 | +0.274 (+0.79%) | 2,194,099 |
| 22 Aug 2012 | USD | 34.96 | 35.06 | 34.82 | 34.876 | 69.752 | -0.014 (-0.04%) | 3,579,699 |
| 21 Aug 2012 | USD | 34.7 | 34.96 | 34.56 | 34.89 | 69.78 | +0.11 (+0.32%) | 3,514,571 |
| 20 Aug 2012 | USD | 34.83 | 34.92 | 34.77 | 34.78 | 69.56 | -0.01 (-0.03%) | 1,311,074 |
| 17 Aug 2012 | USD | 34.78 | 34.862 | 34.75 | 34.79 | 69.58 | -0.05 (-0.14%) | 1,789,644 |
| 16 Aug 2012 | USD | 35.05 | 35.13 | 34.79 | 34.84 | 69.68 | -0.26 (-0.74%) | 3,454,698 |
| 15 Aug 2012 | USD | 35.18 | 35.19 | 35.03 | 35.1 | 70.2 | -0.03 (-0.09%) | 1,450,019 |
| 14 Aug 2012 | USD | 35.01 | 35.24 | 34.99 | 35.13 | 70.26 | 0.0 (0.0%) | 2,903,351 |
| 13 Aug 2012 | USD | 35.17 | 35.3284 | 35.12 | 35.13 | 70.26 | +0.01 (+0.03%) | 1,887,905 |
| 10 Aug 2012 | USD | 35.32 | 35.38 | 35.12 | 35.12 | 70.24 | -0.08 (-0.23%) | 1,937,532 |
| 9 Aug 2012 | USD | 35.27 | 35.3 | 35.12 | 35.2 | 70.4 | -0.02 (-0.06%) | 1,772,522 |
| 8 Aug 2012 | USD | 35.38 | 35.39 | 35.18 | 35.22 | 70.44 | -0.05 (-0.14%) | 3,226,624 |
| 7 Aug 2012 | USD | 35.3 | 35.3 | 35.1 | 35.27 | 70.54 | -0.17 (-0.48%) | 3,400,296 |
| 6 Aug 2012 | USD | 35.42 | 35.46 | 35.3 | 35.44 | 70.88 | -0.1 (-0.28%) | 2,665,692 |
| 3 Aug 2012 | USD | 35.71 | 35.74 | 35.44 | 35.54 | 71.08 | -0.67 (-1.85%) | 3,529,047 |
| 2 Aug 2012 | USD | 36.26 | 36.51 | 35.99 | 36.21 | 72.42 | +0.23 (+0.64%) | 3,688,180 |
