| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | USD | 39.89 | 40.05 | 39.7 | 39.73 | 79.46 | -0.05 (-0.13%) | 3,289,851 |
| 3 Jan 2012 | USD | 39.72 | 39.82 | 39.52 | 39.78 | 79.56 | -0.63 (-1.56%) | 3,888,924 |
| 2 Jan 2012 | USD | 40.41 | 40.41 | 40.41 | 40.41 | 80.82 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 40.27 | 40.41 | 40.1815 | 40.41 | 80.82 | +0.17 (+0.42%) | 4,238,542 |
| 29 Dec 2011 | USD | 40.54 | 40.56 | 40.21 | 40.24 | 80.48 | -0.4 (-0.98%) | 4,993,509 |
| 28 Dec 2011 | USD | 40.15 | 40.7 | 40.14 | 40.64 | 81.28 | +0.48 (+1.20%) | 2,785,172 |
| 27 Dec 2011 | USD | 40.25 | 40.284 | 40.04 | 40.16 | 80.32 | -0.03 (-0.07%) | 2,011,470 |
| 26 Dec 2011 | USD | 40.19 | 40.19 | 40.19 | 40.19 | 80.38 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 40.42 | 40.4989 | 40.17 | 40.19 | 80.38 | -0.32 (-0.79%) | 2,302,936 |
| 22 Dec 2011 | USD | 40.77 | 40.85 | 40.51 | 40.51 | 81.02 | -0.4 (-0.98%) | 2,137,880 |
| 21 Dec 2011 | USD | 41.02 | 41.38 | 40.85 | 40.91 | 81.82 | -0.09 (-0.22%) | 3,228,356 |
| 20 Dec 2011 | USD | 41.61 | 41.61 | 40.93 | 41 | 82 | -1.26 (-2.98%) | 4,333,710 |
| 19 Dec 2011 | USD | 41.67 | 42.37 | 41.58 | 42.26 | 84.52 | +0.44 (+1.05%) | 3,393,737 |
| 16 Dec 2011 | USD | 41.61 | 41.93 | 41.37 | 41.82 | 83.64 | -0.07 (-0.17%) | 4,226,832 |
| 15 Dec 2011 | USD | 41.61 | 41.97 | 41.54 | 41.89 | 83.78 | -0.16 (-0.38%) | 4,283,352 |
| 14 Dec 2011 | USD | 41.76 | 42.14 | 41.62 | 42.05 | 84.1 | +0.45 (+1.08%) | 6,478,108 |
| 13 Dec 2011 | USD | 40.97 | 41.8 | 40.76 | 41.6 | 83.2 | +0.38 (+0.92%) | 6,027,741 |
| 12 Dec 2011 | USD | 40.98 | 41.55 | 40.976 | 41.22 | 82.44 | +0.61 (+1.50%) | 4,582,432 |
| 9 Dec 2011 | USD | 41.13 | 41.1619 | 40.52 | 40.61 | 81.22 | -0.68 (-1.65%) | 4,893,209 |
| 8 Dec 2011 | USD | 40.69 | 41.4182 | 40.61 | 41.29 | 82.58 | +0.85 (+2.10%) | 6,006,862 |
| 7 Dec 2011 | USD | 40.71 | 41 | 40.26 | 40.44 | 80.88 | -0.13 (-0.32%) | 4,924,155 |
| 6 Dec 2011 | USD | 40.61 | 40.75 | 40.32 | 40.57 | 81.14 | -0.04 (-0.10%) | 3,155,825 |
| 5 Dec 2011 | USD | 40.4 | 40.85 | 40.28 | 40.61 | 81.22 | -0.42 (-1.02%) | 5,020,198 |
| 2 Dec 2011 | USD | 40.64 | 41.07 | 40.5 | 41.03 | 82.06 | +0.02 (+0.05%) | 4,988,790 |
| 1 Dec 2011 | USD | 41.0501 | 41.19 | 40.8 | 41.01 | 82.02 | +0.02 (+0.05%) | 4,926,433 |
| 30 Nov 2011 | USD | 41.565 | 41.65 | 40.92 | 40.99 | 81.98 | -1.79 (-4.18%) | 12,079,211 |
| 29 Nov 2011 | USD | 42.8 | 42.95 | 42.5 | 42.78 | 85.56 | -0.13 (-0.30%) | 6,495,921 |
| 28 Nov 2011 | USD | 42.99 | 43.25 | 42.74 | 42.91 | 85.82 | -1.3 (-2.94%) | 7,473,435 |
| 25 Nov 2011 | USD | 44.2 | 44.22 | 43.6801 | 44.21 | 88.42 | +0.11 (+0.25%) | 4,499,576 |
| 24 Nov 2011 | USD | 44.1 | 44.1 | 44.1 | 44.1 | 88.2 | 0.0 (0.0%) | 0 |
