| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 54.6 | 54.88 | 54.39 | 54.67 | 21.8768 | +0.08 (+0.15%) | 233,690 |
| 11 Dec 2012 | USD | 54.74 | 54.8 | 54.54 | 54.59 | 21.8447 | +0.28 (+0.52%) | 152,293 |
| 10 Dec 2012 | USD | 53.96 | 54.52 | 53.92 | 54.31 | 21.7327 | +0.86 (+1.61%) | 93,548 |
| 7 Dec 2012 | USD | 53.24 | 53.45 | 53.12 | 53.45 | 21.3886 | +0.05 (+0.09%) | 68,245 |
| 6 Dec 2012 | USD | 53.78 | 53.8 | 53.26 | 53.4 | 21.3685 | -0.18 (-0.34%) | 127,990 |
| 5 Dec 2012 | USD | 53.5 | 53.8 | 53.49 | 53.58 | 21.4406 | +0.13 (+0.24%) | 73,305 |
| 4 Dec 2012 | USD | 53.64 | 53.7 | 53.45 | 53.45 | 21.3886 | +0.19 (+0.36%) | 101,228 |
| 3 Dec 2012 | USD | 53.37 | 53.43 | 53.18 | 53.26 | 21.3125 | +0.49 (+0.93%) | 152,560 |
| 30 Nov 2012 | USD | 52.85 | 52.9058 | 52.59 | 52.77 | 21.1164 | +0.06 (+0.11%) | 75,678 |
| 29 Nov 2012 | USD | 52.79 | 53.04 | 52.62 | 52.71 | 21.0924 | +0.53 (+1.02%) | 61,988 |
| 28 Nov 2012 | USD | 52.18 | 52.23 | 51.8615 | 52.18 | 20.8804 | -0.29 (-0.55%) | 63,008 |
| 27 Nov 2012 | USD | 52.9 | 52.94 | 52.4515 | 52.47 | 20.9964 | +0.03 (+0.06%) | 112,433 |
| 26 Nov 2012 | USD | 52.51 | 52.58 | 52.26 | 52.44 | 20.9844 | -0.28 (-0.53%) | 94,595 |
| 23 Nov 2012 | USD | 52.12 | 52.72 | 52.12 | 52.72 | 21.0964 | +1.12 (+2.17%) | 65,260 |
| 22 Nov 2012 | USD | 51.6 | 51.6 | 51.6 | 51.6 | 20.6483 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 51.61 | 51.76 | 51.55 | 51.6 | 20.6483 | +0.12 (+0.23%) | 460,072 |
| 20 Nov 2012 | USD | 51.12 | 51.48 | 51.06 | 51.48 | 20.6002 | +0.14 (+0.27%) | 95,893 |
| 19 Nov 2012 | USD | 50.99 | 51.34 | 50.82 | 51.34 | 20.5442 | +0.06 (+0.12%) | 201,360 |
| 16 Nov 2012 | USD | 51.11 | 51.3 | 50.74 | 51.28 | 20.5202 | -0.15 (-0.29%) | 91,063 |
| 15 Nov 2012 | USD | 51.57 | 51.77 | 51.21 | 51.43 | 20.5802 | -0.11 (-0.21%) | 93,510 |
| 14 Nov 2012 | USD | 52.08 | 52.14 | 51.48 | 51.54 | 20.6242 | -0.57 (-1.09%) | 84,745 |
| 13 Nov 2012 | USD | 52.28 | 52.7 | 52.11 | 52.11 | 20.8523 | -0.07 (-0.13%) | 87,600 |
| 12 Nov 2012 | USD | 52.4 | 52.45 | 52.13 | 52.18 | 20.8804 | +0.2 (+0.38%) | 95,568 |
| 9 Nov 2012 | USD | 51.67 | 52.33 | 51.56 | 51.98 | 20.8003 | +0.56 (+1.09%) | 145,703 |
| 8 Nov 2012 | USD | 51.43 | 51.68 | 51.3 | 51.42 | 20.5762 | -0.06 (-0.12%) | 189,083 |
| 7 Nov 2012 | USD | 52.09 | 52.1 | 51.25 | 51.48 | 20.6002 | -0.28 (-0.54%) | 156,413 |
| 6 Nov 2012 | USD | 51.49 | 51.8 | 51.48 | 51.76 | 20.7123 | +0.54 (+1.05%) | 59,348 |
| 5 Nov 2012 | USD | 51.45 | 51.46 | 51.02 | 51.22 | 20.4962 | +0.19 (+0.37%) | 85,440 |
| 2 Nov 2012 | USD | 51.41 | 51.42 | 50.92 | 51.03 | 20.4202 | -1.24 (-2.37%) | 113,453 |
| 1 Nov 2012 | USD | 52.4 | 52.54 | 52.1 | 52.27 | 20.9164 | -0.7 (-1.32%) | 198,963 |
