| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 36.62 | 36.96 | 36.53 | 36.68 | 73.36 | +0.06 (+0.16%) | 4,976,664 |
| 19 Jun 2012 | USD | 36.8 | 36.84 | 36.48 | 36.62 | 73.24 | -0.37 (-1.00%) | 4,471,298 |
| 18 Jun 2012 | USD | 37.21 | 37.298 | 36.9 | 36.99 | 73.98 | -0.08 (-0.22%) | 3,135,489 |
| 15 Jun 2012 | USD | 37.28 | 37.35 | 37.035 | 37.07 | 74.14 | -0.39 (-1.04%) | 4,014,284 |
| 14 Jun 2012 | USD | 37.78 | 37.88 | 37.3 | 37.46 | 74.92 | -0.38 (-1.00%) | 3,690,759 |
| 13 Jun 2012 | USD | 37.74 | 37.99 | 37.49 | 37.84 | 75.68 | +0.2 (+0.53%) | 2,345,277 |
| 12 Jun 2012 | USD | 37.94 | 38.13 | 37.6 | 37.64 | 75.28 | -0.39 (-1.03%) | 3,351,915 |
| 11 Jun 2012 | USD | 37.27 | 38.09 | 37.25 | 38.03 | 76.06 | +0.44 (+1.17%) | 3,508,232 |
| 8 Jun 2012 | USD | 37.96 | 38.105 | 37.57 | 37.59 | 75.18 | -0.31 (-0.82%) | 2,741,591 |
| 7 Jun 2012 | USD | 37.48 | 37.96 | 37.45 | 37.9 | 75.8 | -0.01 (-0.03%) | 4,689,250 |
| 6 Jun 2012 | USD | 38.51 | 38.52 | 37.88 | 37.91 | 75.82 | -0.89 (-2.29%) | 5,428,049 |
| 5 Jun 2012 | USD | 39.15 | 39.17 | 38.73 | 38.8 | 77.6 | -0.25 (-0.64%) | 3,197,257 |
| 4 Jun 2012 | USD | 39 | 39.37 | 38.89 | 39.05 | 78.1 | 0.0 (0.0%) | 6,722,476 |
| 1 Jun 2012 | USD | 38.69 | 39.06 | 38.57 | 39.05 | 78.1 | +0.94 (+2.47%) | 5,901,494 |
| 31 May 2012 | USD | 38.03 | 38.43 | 37.82 | 38.11 | 76.22 | +0.12 (+0.32%) | 4,057,670 |
| 30 May 2012 | USD | 37.8 | 38.09 | 37.78 | 37.99 | 75.98 | +0.54 (+1.44%) | 2,991,934 |
| 29 May 2012 | USD | 37.6 | 37.74 | 37.4 | 37.45 | 74.9 | -0.49 (-1.29%) | 2,379,826 |
| 28 May 2012 | USD | 37.94 | 37.94 | 37.94 | 37.94 | 75.88 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 37.82 | 38.02 | 37.7223 | 37.94 | 75.88 | +0.14 (+0.37%) | 1,506,581 |
| 24 May 2012 | USD | 37.79 | 38.13 | 37.73 | 37.8 | 75.6 | -0.1 (-0.26%) | 2,264,068 |
| 23 May 2012 | USD | 38.17 | 38.54 | 37.83 | 37.9 | 75.8 | -0.01 (-0.03%) | 4,420,002 |
| 22 May 2012 | USD | 37.88 | 38.15 | 37.61 | 37.91 | 75.82 | -0.07 (-0.18%) | 4,506,624 |
| 21 May 2012 | USD | 38.52 | 38.57 | 37.96 | 37.98 | 75.96 | -0.63 (-1.63%) | 4,515,254 |
| 18 May 2012 | USD | 38.16 | 38.7 | 38.09 | 38.6099 | 77.2198 | +0.29 (+0.76%) | 5,612,118 |
| 17 May 2012 | USD | 37.75 | 38.33 | 37.7 | 38.32 | 76.64 | +0.56 (+1.48%) | 6,315,728 |
| 16 May 2012 | USD | 37.43 | 37.76 | 37.27 | 37.76 | 75.52 | +0.18 (+0.48%) | 3,966,200 |
| 15 May 2012 | USD | 37.42 | 37.67 | 37.2 | 37.58 | 75.16 | +0.19 (+0.51%) | 4,374,868 |
| 14 May 2012 | USD | 37.33 | 37.45 | 37.14 | 37.39 | 74.78 | +0.4 (+1.08%) | 3,863,577 |
| 11 May 2012 | USD | 37.11 | 37.12 | 36.64 | 36.99 | 73.98 | +0.11 (+0.30%) | 2,428,637 |
| 10 May 2012 | USD | 36.69 | 36.96 | 36.65 | 36.88 | 73.76 | -0.06 (-0.16%) | 2,332,896 |
