| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2012 | USD | 53.51 | 53.51 | 53.44 | 53.44 | 53.44 | -0.11 (-0.21%) | 85,084 |
| 1 Jun 2012 | USD | 53.66 | 53.69 | 53.53 | 53.55 | 53.55 | -0.12 (-0.22%) | 123,391 |
| 31 May 2012 | USD | 53.7 | 53.73 | 53.64 | 53.67 | 53.67 | -0.28 (-0.52%) | 113,201 |
| 30 May 2012 | USD | 53.9 | 53.954 | 53.854 | 53.95 | 53.95 | +0.03 (+0.06%) | 51,396 |
| 29 May 2012 | USD | 53.92 | 54 | 53.91 | 53.92 | 53.92 | -0.03 (-0.06%) | 67,813 |
| 28 May 2012 | USD | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 53.97 | 53.97 | 53.922 | 53.95 | 53.95 | -0.01 (-0.02%) | 42,347 |
| 24 May 2012 | USD | 53.99 | 53.99 | 53.9 | 53.96 | 53.96 | -0.04 (-0.07%) | 126,543 |
| 23 May 2012 | USD | 54.02 | 54.06 | 53.99 | 54 | 54 | -0.07 (-0.13%) | 51,697 |
| 22 May 2012 | USD | 54.08 | 54.09 | 54.04 | 54.07 | 54.07 | -0.018 (-0.03%) | 35,236 |
| 21 May 2012 | USD | 54.06 | 54.11 | 54.052 | 54.0875 | 54.0875 | +0.048 (+0.09%) | 40,503 |
| 18 May 2012 | USD | 54.02 | 54.06 | 54.01 | 54.04 | 54.04 | -0.02 (-0.04%) | 36,767 |
| 17 May 2012 | USD | 54.05 | 54.109 | 54 | 54.06 | 54.06 | -0.05 (-0.09%) | 40,042 |
| 16 May 2012 | USD | 54.11 | 54.13 | 54.07 | 54.11 | 54.11 | -0.03 (-0.06%) | 31,339 |
| 15 May 2012 | USD | 54.15 | 54.16 | 54.13 | 54.14 | 54.14 | -0.01 (-0.02%) | 51,485 |
| 14 May 2012 | USD | 54.09 | 54.15 | 54.076 | 54.15 | 54.15 | +0.03 (+0.06%) | 57,528 |
| 11 May 2012 | USD | 54.12 | 54.14 | 54.0836 | 54.12 | 54.12 | 0.0 (0.0%) | 40,080 |
| 10 May 2012 | USD | 54.16 | 54.17 | 54.104 | 54.12 | 54.12 | +0.01 (+0.02%) | 63,377 |
| 9 May 2012 | USD | 54.15 | 54.19 | 54.11 | 54.11 | 54.11 | -0.01 (-0.02%) | 48,777 |
| 8 May 2012 | USD | 54.15 | 54.17 | 54.12 | 54.12 | 54.12 | -0.02 (-0.04%) | 47,479 |
| 7 May 2012 | USD | 54.12 | 54.16 | 54.1 | 54.14 | 54.14 | +0.05 (+0.09%) | 90,496 |
| 4 May 2012 | USD | 54.19 | 54.19 | 54.05 | 54.09 | 54.09 | -0.11 (-0.20%) | 680,411 |
| 3 May 2012 | USD | 54.19 | 54.24 | 54.16 | 54.2 | 54.2 | +0.02 (+0.04%) | 64,933 |
| 2 May 2012 | USD | 54.2 | 54.23 | 54.17 | 54.18 | 54.18 | -0.03 (-0.06%) | 115,531 |
| 1 May 2012 | USD | 54.25 | 54.28 | 54.18 | 54.21 | 54.21 | +0.001 (+0.0%) | 91,997 |
| 30 Apr 2012 | USD | 54.21 | 54.25 | 54.19 | 54.209 | 54.209 | -0.021 (-0.04%) | 51,412 |
| 27 Apr 2012 | USD | 54.16 | 54.23 | 54.14 | 54.23 | 54.23 | +0.04 (+0.07%) | 81,445 |
| 26 Apr 2012 | USD | 54.11 | 54.19 | 54.11 | 54.19 | 54.19 | +0.08 (+0.15%) | 47,735 |
| 25 Apr 2012 | USD | 54.08 | 54.13 | 54.0543 | 54.11 | 54.11 | 0.0 (0.0%) | 94,127 |
| 24 Apr 2012 | USD | 54.13 | 54.14 | 54.09 | 54.11 | 54.11 | +0.01 (+0.02%) | 52,749 |
