| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2011 | USD | 38.78 | 39.04 | 37.64 | 38.4 | 38.4 | 0.0 (0.0%) | 2,724,268 |
| 5 Dec 2011 | USD | 38.02 | 38.995 | 37.75 | 38.4 | 38.4 | +1.18 (+3.17%) | 3,499,756 |
| 2 Dec 2011 | USD | 37.8 | 38.19 | 37.13 | 37.22 | 37.22 | +0.01 (+0.03%) | 3,367,544 |
| 1 Dec 2011 | USD | 36.77 | 37.47 | 36.39 | 37.21 | 37.21 | +0.72 (+1.97%) | 3,720,474 |
| 30 Nov 2011 | USD | 35.48 | 36.71 | 35.13 | 36.49 | 36.49 | +3.24 (+9.74%) | 5,516,454 |
| 29 Nov 2011 | USD | 33.02 | 33.6 | 32.82 | 33.25 | 33.25 | +0.43 (+1.31%) | 2,518,369 |
| 28 Nov 2011 | USD | 33.45 | 33.57 | 32.5 | 32.82 | 32.82 | +1.51 (+4.82%) | 2,647,244 |
| 25 Nov 2011 | USD | 31.48 | 32.22 | 31.23 | 31.31 | 31.31 | -0.24 (-0.76%) | 1,420,584 |
| 24 Nov 2011 | USD | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 32.46 | 32.56 | 31.27 | 31.55 | 31.55 | -1.54 (-4.65%) | 3,650,694 |
| 22 Nov 2011 | USD | 33.33 | 33.96 | 32.99 | 33.09 | 33.09 | -0.26 (-0.78%) | 3,100,488 |
| 21 Nov 2011 | USD | 32.5 | 33.61 | 31.92 | 33.35 | 33.35 | -0.8 (-2.34%) | 3,581,793 |
| 18 Nov 2011 | USD | 35.29 | 35.7 | 33.99 | 34.15 | 34.15 | -0.69 (-1.98%) | 3,667,652 |
| 17 Nov 2011 | USD | 36.76 | 36.82 | 34.52 | 34.84 | 34.84 | -1.85 (-5.04%) | 4,897,010 |
| 16 Nov 2011 | USD | 37.49 | 37.8799 | 36.6 | 36.69 | 36.69 | -1.31 (-3.45%) | 2,844,758 |
| 15 Nov 2011 | USD | 36.74 | 38.27 | 36.63 | 38 | 38 | +0.7 (+1.88%) | 3,264,937 |
| 14 Nov 2011 | USD | 38.03 | 38.1399 | 36.8701 | 37.3 | 37.3 | -0.59 (-1.56%) | 2,429,702 |
| 11 Nov 2011 | USD | 37.93 | 38.88 | 37.55 | 37.89 | 37.89 | +0.74 (+1.99%) | 2,815,982 |
| 10 Nov 2011 | USD | 37.47 | 37.94 | 36.49 | 37.15 | 37.15 | +0.19 (+0.51%) | 4,068,141 |
| 9 Nov 2011 | USD | 37.96 | 38.87 | 36.94 | 36.96 | 36.96 | -3.03 (-7.58%) | 5,037,093 |
| 8 Nov 2011 | USD | 39.13 | 40.15 | 39.05 | 39.99 | 39.99 | +1.1 (+2.83%) | 3,625,539 |
| 7 Nov 2011 | USD | 38.84 | 39.2999 | 37.9801 | 38.89 | 38.89 | +0.05 (+0.13%) | 3,543,926 |
| 4 Nov 2011 | USD | 38.52 | 39.47 | 38.32 | 38.84 | 38.84 | -0.43 (-1.09%) | 3,890,236 |
| 3 Nov 2011 | USD | 39.33 | 39.51 | 37.85 | 39.27 | 39.27 | +0.8 (+2.08%) | 4,706,608 |
| 2 Nov 2011 | USD | 38.59 | 38.85 | 37.74 | 38.47 | 38.47 | +1.21 (+3.25%) | 2,977,491 |
| 1 Nov 2011 | USD | 36.63 | 38.45 | 35.6 | 37.26 | 37.26 | -2.84 (-7.08%) | 7,340,380 |
| 31 Oct 2011 | USD | 40.42 | 41.37 | 40.09 | 40.1 | 40.1 | -1.71 (-4.09%) | 4,236,653 |
| 28 Oct 2011 | USD | 40.27 | 41.99 | 39.9 | 41.81 | 41.81 | +0.93 (+2.27%) | 5,749,840 |
| 27 Oct 2011 | USD | 41.14 | 43.05 | 39.12 | 40.88 | 40.88 | +3.84 (+10.37%) | 7,843,276 |
| 26 Oct 2011 | USD | 36.26 | 37.34 | 35.03 | 37.04 | 37.04 | +1.71 (+4.84%) | 4,603,874 |
