| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 43.06 | 43.5 | 42.39 | 42.65 | 42.65 | -0.13 (-0.30%) | 287,989 |
| 3 Jun 2013 | USD | 42.95 | 43.11 | 42.191 | 42.78 | 42.78 | -0.27 (-0.63%) | 188,754 |
| 31 May 2013 | USD | 42.84 | 43.22 | 42.47 | 43.05 | 43.05 | +0.05 (+0.12%) | 223,237 |
| 30 May 2013 | USD | 42 | 43.15 | 42 | 43 | 43 | +1.1 (+2.63%) | 177,561 |
| 29 May 2013 | USD | 41.43 | 42.03 | 41.43 | 41.9 | 41.9 | +0.22 (+0.53%) | 249,862 |
| 28 May 2013 | USD | 42.28 | 42.48 | 41.62 | 41.68 | 41.68 | -0.26 (-0.62%) | 460,384 |
| 27 May 2013 | USD | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 42.55 | 42.88 | 41.84 | 41.94 | 41.94 | -0.96 (-2.24%) | 184,570 |
| 23 May 2013 | USD | 43.04 | 43.15 | 42.7 | 42.9 | 42.9 | -0.51 (-1.17%) | 540,864 |
| 22 May 2013 | USD | 43.17 | 43.95 | 42.98 | 43.41 | 43.41 | +0.15 (+0.35%) | 673,083 |
| 21 May 2013 | USD | 42.82 | 43.66 | 42.56 | 43.26 | 43.26 | +0.59 (+1.38%) | 416,166 |
| 20 May 2013 | USD | 41.87 | 42.88 | 41.63 | 42.67 | 42.67 | +0.73 (+1.74%) | 529,630 |
| 17 May 2013 | USD | 41.5 | 42 | 41.21 | 41.94 | 41.94 | +0.48 (+1.16%) | 264,980 |
| 16 May 2013 | USD | 41.15 | 41.799 | 41.06 | 41.46 | 41.46 | +0.1 (+0.24%) | 208,075 |
| 15 May 2013 | USD | 40.35 | 41.38 | 40.35 | 41.36 | 41.36 | +0.72 (+1.77%) | 237,405 |
| 14 May 2013 | USD | 40.59 | 41.055 | 40.38 | 40.64 | 40.64 | -0.07 (-0.17%) | 271,296 |
| 13 May 2013 | USD | 41.04 | 41.19 | 40.65 | 40.71 | 40.71 | -0.48 (-1.17%) | 166,881 |
| 10 May 2013 | USD | 41.23 | 41.41 | 40.87 | 41.19 | 41.19 | -0.03 (-0.07%) | 151,990 |
| 9 May 2013 | USD | 40.87 | 41.78 | 40.84 | 41.22 | 41.22 | +0.22 (+0.54%) | 289,885 |
| 8 May 2013 | USD | 40.32 | 41.02 | 40.141 | 41 | 41 | +0.61 (+1.51%) | 253,455 |
| 7 May 2013 | USD | 40.2 | 40.4 | 40.05 | 40.39 | 40.39 | +0.34 (+0.85%) | 316,524 |
| 6 May 2013 | USD | 39.7 | 40.26 | 39.68 | 40.05 | 40.05 | +0.37 (+0.93%) | 490,968 |
| 3 May 2013 | USD | 39.71 | 39.79 | 39.47 | 39.68 | 39.68 | +0.25 (+0.63%) | 307,344 |
| 2 May 2013 | USD | 38.92 | 39.5 | 38.865 | 39.43 | 39.43 | +0.47 (+1.21%) | 227,568 |
| 1 May 2013 | USD | 39.52 | 39.92 | 38.89 | 38.96 | 38.96 | -0.75 (-1.89%) | 282,314 |
| 30 Apr 2013 | USD | 39.38 | 39.72 | 39.21 | 39.71 | 39.71 | +0.24 (+0.61%) | 248,604 |
| 29 Apr 2013 | USD | 39.56 | 39.64 | 39.3 | 39.47 | 39.47 | +0.15 (+0.38%) | 200,163 |
| 26 Apr 2013 | USD | 39.37 | 39.48 | 39.19 | 39.32 | 39.32 | -0.18 (-0.46%) | 290,291 |
| 25 Apr 2013 | USD | 39.42 | 39.64 | 39.08 | 39.5 | 39.5 | +0.01 (+0.03%) | 583,099 |
| 24 Apr 2013 | USD | 40 | 42.73 | 38.64 | 39.49 | 39.49 | -2.53 (-6.02%) | 1,102,133 |
