| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2012 | USD | 55.52 | 55.98 | 55.5145 | 55.67 | 22.2769 | -0.18 (-0.32%) | 108,248 |
| 18 Sep 2012 | USD | 55.64 | 55.87 | 55.49 | 55.85 | 22.3489 | +0.11 (+0.20%) | 260,620 |
| 17 Sep 2012 | USD | 55.69 | 55.85 | 55.54 | 55.74 | 22.3049 | -0.12 (-0.21%) | 96,458 |
| 14 Sep 2012 | USD | 55.93 | 56.05 | 55.76 | 55.86 | 22.3529 | -0.06 (-0.11%) | 104,660 |
| 13 Sep 2012 | USD | 55.63 | 56.1999 | 55.29 | 55.92 | 22.377 | +1.08 (+1.97%) | 243,585 |
| 12 Sep 2012 | USD | 54.79 | 55.15 | 54.78 | 54.84 | 21.9448 | +0.36 (+0.66%) | 130,698 |
| 11 Sep 2012 | USD | 54.39 | 54.76 | 54.35 | 54.48 | 21.8007 | +0.63 (+1.17%) | 126,230 |
| 10 Sep 2012 | USD | 54.33 | 54.35 | 53.85 | 53.85 | 21.5486 | -0.55 (-1.01%) | 351,532 |
| 7 Sep 2012 | USD | 54.29 | 54.49 | 54.24 | 54.4 | 21.7687 | +0.27 (+0.50%) | 137,818 |
| 6 Sep 2012 | USD | 53.39 | 54.17 | 53.36 | 54.13 | 21.6607 | +0.91 (+1.71%) | 197,108 |
| 5 Sep 2012 | USD | 53.49 | 53.61 | 53.22 | 53.22 | 21.2965 | +0.55 (+1.04%) | 235,443 |
| 4 Sep 2012 | USD | 52.49 | 52.73 | 52.24 | 52.67 | 21.0764 | -0.15 (-0.28%) | 65,908 |
| 3 Sep 2012 | USD | 52.82 | 52.82 | 52.82 | 52.82 | 21.1365 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 52.97 | 53.3 | 52.66 | 52.82 | 21.1365 | +0.03 (+0.06%) | 76,708 |
| 30 Aug 2012 | USD | 53.18 | 53.22 | 52.65 | 52.79 | 21.1244 | -0.13 (-0.25%) | 82,480 |
| 29 Aug 2012 | USD | 52.88 | 53.03 | 52.73 | 52.92 | 21.1765 | +0.21 (+0.40%) | 48,578 |
| 28 Aug 2012 | USD | 52.6 | 52.91 | 52.48 | 52.71 | 21.0924 | +0.03 (+0.06%) | 65,270 |
| 27 Aug 2012 | USD | 52.99 | 52.99 | 52.64 | 52.68 | 21.0804 | -0.03 (-0.06%) | 46,450 |
| 24 Aug 2012 | USD | 52.67 | 52.99 | 52.44 | 52.71 | 21.0924 | +0.64 (+1.23%) | 148,028 |
| 23 Aug 2012 | USD | 51.99 | 52.352 | 51.88 | 52.07 | 20.8363 | +0.74 (+1.44%) | 145,658 |
| 22 Aug 2012 | USD | 51.26 | 51.43 | 51.17 | 51.33 | 20.5402 | -0.91 (-1.74%) | 285,233 |
| 21 Aug 2012 | USD | 52.34 | 52.54 | 52.22 | 52.24 | 20.9044 | -0.21 (-0.40%) | 121,150 |
| 20 Aug 2012 | USD | 52.02 | 52.48 | 52.02 | 52.45 | 20.9884 | +0.39 (+0.75%) | 148,195 |
| 17 Aug 2012 | USD | 51.97 | 52.08 | 51.81 | 52.06 | 20.8323 | -0.7 (-1.33%) | 141,475 |
| 16 Aug 2012 | USD | 52.54 | 52.97 | 52.53 | 52.76 | 21.1124 | -0.04 (-0.08%) | 108,388 |
| 15 Aug 2012 | USD | 52.68 | 52.89 | 52.47 | 52.8 | 21.1285 | +0.5 (+0.96%) | 117,165 |
| 14 Aug 2012 | USD | 52.28 | 52.37 | 52.09 | 52.3 | 20.9284 | +0.27 (+0.52%) | 109,490 |
| 13 Aug 2012 | USD | 52.22 | 52.51 | 52.01 | 52.03 | 20.8203 | -0.36 (-0.69%) | 417,762 |
| 10 Aug 2012 | USD | 51.75 | 52.39 | 51.65 | 52.39 | 20.9644 | +0.25 (+0.48%) | 112,860 |
| 9 Aug 2012 | USD | 52.23 | 52.38 | 51.97 | 52.14 | 20.8643 | -0.38 (-0.72%) | 261,630 |
