| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2012 | USD | 37.13 | 37.2871 | 36.72 | 36.94 | 73.88 | +0.21 (+0.57%) | 3,395,562 |
| 8 May 2012 | USD | 36.81 | 37.17 | 36.671 | 36.73 | 73.46 | +0.13 (+0.36%) | 4,618,097 |
| 7 May 2012 | USD | 36.75 | 36.76 | 36.46 | 36.6 | 73.2 | -0.01 (-0.03%) | 2,932,495 |
| 4 May 2012 | USD | 36.23 | 36.64 | 36.19 | 36.61 | 73.22 | +0.58 (+1.61%) | 2,785,594 |
| 3 May 2012 | USD | 35.75 | 36.1 | 35.7301 | 36.03 | 72.06 | +0.27 (+0.76%) | 2,775,171 |
| 2 May 2012 | USD | 35.87 | 35.97 | 35.73 | 35.76 | 71.52 | +0.09 (+0.25%) | 1,727,486 |
| 1 May 2012 | USD | 35.89 | 35.93 | 35.42 | 35.67 | 71.34 | -0.24 (-0.67%) | 2,837,460 |
| 30 Apr 2012 | USD | 35.84 | 35.98 | 35.8 | 35.91 | 71.82 | +0.16 (+0.45%) | 1,974,755 |
| 27 Apr 2012 | USD | 35.7 | 35.9 | 35.65 | 35.75 | 71.5 | -0.06 (-0.17%) | 2,433,967 |
| 26 Apr 2012 | USD | 36.14 | 36.16 | 35.77 | 35.81 | 71.62 | -0.25 (-0.69%) | 3,524,418 |
| 25 Apr 2012 | USD | 36.2 | 36.23 | 36.05 | 36.06 | 72.12 | -0.5 (-1.37%) | 2,908,140 |
| 24 Apr 2012 | USD | 36.66 | 36.7 | 36.4723 | 36.56 | 73.12 | -0.16 (-0.44%) | 2,191,225 |
| 23 Apr 2012 | USD | 36.78 | 36.9378 | 36.68 | 36.72 | 73.44 | +0.32 (+0.88%) | 2,840,664 |
| 20 Apr 2012 | USD | 36.31 | 36.42 | 36.17 | 36.4 | 72.8 | -0.05 (-0.14%) | 2,360,820 |
| 19 Apr 2012 | USD | 36.24 | 36.63 | 36.095 | 36.45 | 72.9 | +0.22 (+0.61%) | 2,993,382 |
| 18 Apr 2012 | USD | 36.28 | 36.29 | 36.11 | 36.23 | 72.46 | +0.11 (+0.30%) | 1,685,575 |
| 17 Apr 2012 | USD | 36.45 | 36.48 | 36.04 | 36.12 | 72.24 | -0.56 (-1.53%) | 3,071,831 |
| 16 Apr 2012 | USD | 36.44 | 36.78 | 36.39 | 36.6799 | 73.3598 | +0.04 (+0.11%) | 3,184,385 |
| 13 Apr 2012 | USD | 36.29 | 36.67 | 36.2899 | 36.64 | 73.28 | +0.44 (+1.22%) | 2,391,001 |
| 12 Apr 2012 | USD | 36.66 | 36.68 | 36.18 | 36.2 | 72.4 | -0.52 (-1.42%) | 2,566,766 |
| 11 Apr 2012 | USD | 36.61 | 36.75 | 36.54 | 36.72 | 73.44 | -0.27 (-0.73%) | 2,853,901 |
| 10 Apr 2012 | USD | 36.46 | 37.02 | 36.35 | 36.99 | 73.98 | +0.61 (+1.68%) | 7,292,128 |
| 9 Apr 2012 | USD | 36.44 | 36.47 | 36.23 | 36.38 | 72.76 | +0.41 (+1.14%) | 2,016,922 |
| 6 Apr 2012 | USD | 35.97 | 35.97 | 35.97 | 35.97 | 71.94 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 36.08 | 36.11 | 35.87 | 35.97 | 71.94 | +0.02 (+0.06%) | 2,227,839 |
| 4 Apr 2012 | USD | 35.88 | 36.0898 | 35.84 | 35.95 | 71.9 | +0.34 (+0.95%) | 4,289,386 |
| 3 Apr 2012 | USD | 35.52 | 35.82 | 35.45 | 35.61 | 71.22 | +0.14 (+0.39%) | 3,196,102 |
| 2 Apr 2012 | USD | 35.76 | 35.83 | 35.37 | 35.47 | 70.94 | -0.29 (-0.81%) | 3,147,927 |
| 30 Mar 2012 | USD | 35.69 | 35.92 | 35.66 | 35.76 | 71.52 | -0.11 (-0.31%) | 1,879,540 |
| 29 Mar 2012 | USD | 36.03 | 36.1679 | 35.83 | 35.87 | 71.74 | +0.05 (+0.14%) | 2,627,113 |
