| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2012 | USD | 53.17 | 53.72 | 53.08 | 53.27 | 53.27 | +0.83 (+1.58%) | 328,700 |
| 2 Aug 2012 | USD | 52.45 | 53 | 52.31 | 52.44 | 52.44 | -0.51 (-0.96%) | 151,900 |
| 1 Aug 2012 | USD | 53.46 | 53.66 | 52.73 | 52.95 | 52.95 | -0.17 (-0.32%) | 147,400 |
| 31 Jul 2012 | USD | 53.21 | 53.52 | 52.98 | 53.12 | 53.12 | -0.12 (-0.23%) | 235,900 |
| 30 Jul 2012 | USD | 53.56 | 53.95 | 53.1 | 53.24 | 53.24 | -0.44 (-0.82%) | 202,000 |
| 27 Jul 2012 | USD | 53.48 | 53.91 | 53.25 | 53.68 | 53.68 | +0.35 (+0.66%) | 180,000 |
| 26 Jul 2012 | USD | 52.75 | 53.5 | 52.68 | 53.33 | 53.33 | +1.22 (+2.34%) | 197,300 |
| 25 Jul 2012 | USD | 52.07 | 52.21 | 51.81 | 52.11 | 52.11 | +0.19 (+0.37%) | 135,500 |
| 24 Jul 2012 | USD | 51.86 | 52.24 | 51.67 | 51.92 | 51.92 | -0.01 (-0.02%) | 168,100 |
| 23 Jul 2012 | USD | 51.81 | 52.01 | 51.34 | 51.93 | 51.93 | -0.63 (-1.20%) | 184,300 |
| 20 Jul 2012 | USD | 52.54 | 52.7 | 51.93 | 52.56 | 52.56 | -0.33 (-0.62%) | 292,200 |
| 19 Jul 2012 | USD | 52.22 | 53.02 | 52.07 | 52.89 | 52.89 | +0.85 (+1.63%) | 332,200 |
| 18 Jul 2012 | USD | 52.05 | 52.23 | 51.83 | 52.04 | 52.04 | -0.16 (-0.31%) | 212,900 |
| 17 Jul 2012 | USD | 51.49 | 52.48 | 51.33 | 52.2 | 52.2 | +0.5 (+0.97%) | 413,600 |
| 16 Jul 2012 | USD | 52.22 | 52.27 | 50.85 | 51.7 | 51.7 | -1.19 (-2.25%) | 476,800 |
| 13 Jul 2012 | USD | 52.83 | 53.09 | 52.75 | 52.89 | 52.89 | +0.25 (+0.47%) | 236,100 |
| 12 Jul 2012 | USD | 52.86 | 52.86 | 52.44 | 52.64 | 52.64 | -0.42 (-0.79%) | 119,100 |
| 11 Jul 2012 | USD | 52.87 | 53.3 | 52.77 | 53.06 | 53.06 | +0.27 (+0.51%) | 145,600 |
| 10 Jul 2012 | USD | 53.13 | 53.56 | 52.58 | 52.79 | 52.79 | -0.25 (-0.47%) | 131,600 |
| 9 Jul 2012 | USD | 53.01 | 53.32 | 52.62 | 53.04 | 53.04 | -0.04 (-0.08%) | 97,000 |
| 6 Jul 2012 | USD | 53.38 | 53.52 | 52.72 | 53.08 | 53.08 | -0.56 (-1.04%) | 135,700 |
| 5 Jul 2012 | USD | 54.78 | 55.02 | 53.49 | 53.64 | 53.64 | +0.06 (+0.11%) | 273,700 |
| 4 Jul 2012 | USD | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 53.37 | 54.3 | 53.16 | 53.58 | 53.58 | +0.63 (+1.19%) | 142,900 |
| 2 Jul 2012 | USD | 52.83 | 53.15 | 52.55 | 52.95 | 52.95 | +0.31 (+0.59%) | 95,300 |
| 29 Jun 2012 | USD | 53.1 | 53.16 | 52.48 | 52.64 | 52.64 | +0.57 (+1.09%) | 172,000 |
| 28 Jun 2012 | USD | 52.27 | 52.36 | 51.54 | 52.07 | 52.07 | -0.59 (-1.12%) | 126,900 |
| 27 Jun 2012 | USD | 53.6 | 53.6 | 52.48 | 52.66 | 52.66 | -0.76 (-1.42%) | 163,000 |
| 26 Jun 2012 | USD | 53.16 | 53.5 | 52.29 | 53.42 | 53.42 | +0.4 (+0.75%) | 213,900 |
| 25 Jun 2012 | USD | 52.61 | 53.28 | 52.4 | 53.02 | 53.02 | +0.04 (+0.08%) | 209,700 |
