| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2011 | USD | 42.28 | 42.44 | 42.11 | 42.36 | 84.72 | +0.17 (+0.40%) | 3,071,715 |
| 7 Jun 2011 | USD | 41.95 | 42.21 | 41.82 | 42.19 | 84.38 | +0.04 (+0.09%) | 2,757,647 |
| 6 Jun 2011 | USD | 41.83 | 42.22 | 41.74 | 42.15 | 84.3 | +0.42 (+1.01%) | 3,913,069 |
| 3 Jun 2011 | USD | 41.81 | 41.84 | 41.4 | 41.73 | 83.46 | +0.42 (+1.02%) | 3,597,145 |
| 2 Jun 2011 | USD | 41.24 | 41.56 | 41.16 | 41.31 | 82.62 | +0.04 (+0.10%) | 2,840,839 |
| 1 Jun 2011 | USD | 40.45 | 41.3 | 40.45 | 41.27 | 82.54 | +0.91 (+2.25%) | 2,784,645 |
| 31 May 2011 | USD | 40.39 | 40.68 | 40.36 | 40.36 | 80.72 | -0.43 (-1.05%) | 1,709,640 |
| 30 May 2011 | USD | 40.79 | 40.79 | 40.79 | 40.79 | 81.58 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 40.84 | 40.89 | 40.68 | 40.79 | 81.58 | -0.17 (-0.42%) | 915,699 |
| 26 May 2011 | USD | 41.26 | 41.33 | 40.87 | 40.96 | 81.92 | -0.17 (-0.41%) | 1,420,755 |
| 25 May 2011 | USD | 41.45 | 41.46 | 40.97 | 41.13 | 82.26 | -0.15 (-0.36%) | 1,821,082 |
| 24 May 2011 | USD | 41.13 | 41.36 | 41.04 | 41.28 | 82.56 | +0.05 (+0.12%) | 1,751,880 |
| 23 May 2011 | USD | 41.3 | 41.39 | 41.1201 | 41.23 | 82.46 | +0.46 (+1.13%) | 2,531,177 |
| 20 May 2011 | USD | 40.54 | 40.84 | 40.5 | 40.77 | 81.54 | +0.33 (+0.82%) | 1,585,358 |
| 19 May 2011 | USD | 40.4 | 40.67 | 40.34 | 40.44 | 80.88 | -0.1 (-0.25%) | 1,114,844 |
| 18 May 2011 | USD | 40.89 | 40.98 | 40.5 | 40.54 | 81.08 | -0.38 (-0.93%) | 1,729,773 |
| 17 May 2011 | USD | 41.08 | 41.239 | 40.86 | 40.92 | 81.84 | +0.02 (+0.05%) | 2,837,546 |
| 16 May 2011 | USD | 40.8 | 40.98 | 40.48 | 40.9 | 81.8 | +0.24 (+0.59%) | 1,952,717 |
| 13 May 2011 | USD | 40.32 | 40.8 | 40.28 | 40.66 | 81.32 | +0.32 (+0.79%) | 1,801,983 |
| 12 May 2011 | USD | 40.65 | 40.85 | 40.26 | 40.34 | 80.68 | -0.19 (-0.47%) | 2,265,295 |
| 11 May 2011 | USD | 40.16 | 40.72 | 40.16 | 40.53 | 81.06 | +0.43 (+1.07%) | 1,602,867 |
| 10 May 2011 | USD | 40.33 | 40.37 | 40.04 | 40.1 | 80.2 | -0.36 (-0.89%) | 1,215,987 |
| 9 May 2011 | USD | 40.62 | 40.69 | 40.34 | 40.46 | 80.92 | -0.17 (-0.42%) | 1,209,998 |
| 6 May 2011 | USD | 40.38 | 40.78 | 40.19 | 40.63 | 81.26 | -0.16 (-0.39%) | 2,175,232 |
| 5 May 2011 | USD | 40.66 | 40.98 | 40.4 | 40.79 | 81.58 | +0.34 (+0.84%) | 2,638,753 |
| 4 May 2011 | USD | 40.2 | 40.62 | 40.1899 | 40.45 | 80.9 | +0.27 (+0.67%) | 1,897,694 |
| 3 May 2011 | USD | 40.1 | 40.37 | 40.04 | 40.18 | 80.36 | +0.14 (+0.35%) | 1,717,332 |
| 2 May 2011 | USD | 39.77 | 40.109 | 39.74 | 40.04 | 80.08 | +0.06 (+0.15%) | 1,454,199 |
| 29 Apr 2011 | USD | 40.03 | 40.1 | 39.92 | 39.98 | 79.96 | -0.07 (-0.17%) | 1,286,081 |
| 28 Apr 2011 | USD | 40.24 | 40.26 | 40 | 40.05 | 80.1 | -0.15 (-0.37%) | 1,674,017 |
