| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 76.54 | 76.76 | 75.77 | 76.49 | 76.49 | -0.05 (-0.07%) | 665,513 |
| 19 Jun 2012 | USD | 76.28 | 76.81 | 76.03 | 76.54 | 76.54 | +0.35 (+0.46%) | 761,566 |
| 18 Jun 2012 | USD | 75.49 | 76.44 | 75.47 | 76.19 | 76.19 | +0.42 (+0.55%) | 670,862 |
| 15 Jun 2012 | USD | 75.74 | 75.82 | 75.42 | 75.77 | 75.77 | +0.07 (+0.09%) | 910,575 |
| 14 Jun 2012 | USD | 75.96 | 76.25 | 75.44 | 75.7 | 75.7 | -0.07 (-0.09%) | 752,044 |
| 13 Jun 2012 | USD | 75.64 | 76.09 | 75.37 | 75.77 | 75.77 | -0.01 (-0.01%) | 589,660 |
| 12 Jun 2012 | USD | 75.4 | 75.91 | 75.4 | 75.78 | 75.78 | +0.22 (+0.29%) | 966,224 |
| 11 Jun 2012 | USD | 75.95 | 76.38 | 75.55 | 75.56 | 75.56 | -0.19 (-0.25%) | 948,043 |
| 8 Jun 2012 | USD | 75.92 | 77.37 | 75.37 | 75.75 | 75.75 | -0.34 (-0.45%) | 912,618 |
| 7 Jun 2012 | USD | 76 | 77.32 | 74.32 | 76.09 | 76.09 | +0.04 (+0.05%) | 1,098,660 |
| 6 Jun 2012 | USD | 74.82 | 76.33 | 74.51 | 76.05 | 76.05 | +1.38 (+1.85%) | 915,842 |
| 5 Jun 2012 | USD | 75.04 | 75.04 | 74.33 | 74.67 | 74.67 | -0.75 (-0.99%) | 746,446 |
| 4 Jun 2012 | USD | 74.95 | 75.61 | 74.52 | 75.42 | 75.42 | +0.6 (+0.80%) | 611,965 |
| 1 Jun 2012 | USD | 75.8 | 76.31 | 74.76 | 74.82 | 74.82 | -1.74 (-2.27%) | 845,820 |
| 31 May 2012 | USD | 77.14 | 77.56 | 76.51 | 76.56 | 76.56 | -0.77 (-1.00%) | 912,832 |
| 30 May 2012 | USD | 77.74 | 78.18 | 77.33 | 77.33 | 77.33 | -0.84 (-1.07%) | 518,360 |
| 29 May 2012 | USD | 78.29 | 78.29 | 77.59 | 78.17 | 78.17 | +0.59 (+0.76%) | 259,474 |
| 28 May 2012 | USD | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 77.17 | 77.75 | 76.9 | 77.58 | 77.58 | +0.14 (+0.18%) | 226,194 |
| 24 May 2012 | USD | 77.03 | 77.52 | 76.76 | 77.44 | 77.44 | +0.34 (+0.44%) | 362,771 |
| 23 May 2012 | USD | 76.72 | 77.19 | 76.4 | 77.1 | 77.1 | +0.07 (+0.09%) | 442,062 |
| 22 May 2012 | USD | 76.58 | 77.48 | 76.51 | 77.03 | 77.03 | +0.45 (+0.59%) | 395,426 |
| 21 May 2012 | USD | 76.21 | 76.8 | 75.96 | 76.58 | 76.58 | +0.27 (+0.35%) | 542,293 |
| 18 May 2012 | USD | 77.43 | 77.43 | 76.13 | 76.31 | 76.31 | -0.98 (-1.27%) | 680,282 |
| 17 May 2012 | USD | 77.89 | 78.02 | 77.28 | 77.29 | 77.29 | -0.35 (-0.45%) | 824,411 |
| 16 May 2012 | USD | 77.01 | 78.03 | 76.7942 | 77.64 | 77.64 | +0.75 (+0.98%) | 541,926 |
| 15 May 2012 | USD | 77.31 | 77.51 | 76.565 | 76.89 | 76.89 | -0.17 (-0.22%) | 505,512 |
| 14 May 2012 | USD | 76.49 | 77.82 | 76.27 | 77.06 | 77.06 | +0.29 (+0.38%) | 489,172 |
| 11 May 2012 | USD | 76.84 | 77.48 | 76.65 | 76.77 | 76.77 | -0.23 (-0.30%) | 511,765 |
| 10 May 2012 | USD | 76.11 | 77.03 | 76.01 | 77 | 77 | +1.21 (+1.60%) | 704,255 |
