| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2012 | USD | 52.17 | 53.17 | 52.16 | 52.98 | 52.98 | +1.09 (+2.10%) | 202,400 |
| 21 Jun 2012 | USD | 53.45 | 53.49 | 51.84 | 51.89 | 51.89 | -1.5 (-2.81%) | 196,700 |
| 20 Jun 2012 | USD | 53.64 | 53.72 | 52.81 | 53.39 | 53.39 | -0.23 (-0.43%) | 167,200 |
| 19 Jun 2012 | USD | 52.77 | 53.64 | 52.55 | 53.62 | 53.62 | +1.3 (+2.48%) | 230,000 |
| 18 Jun 2012 | USD | 52.29 | 52.53 | 52.09 | 52.32 | 52.32 | -0.35 (-0.66%) | 303,900 |
| 15 Jun 2012 | USD | 52.73 | 53.06 | 52.32 | 52.67 | 52.67 | -0.15 (-0.28%) | 189,100 |
| 14 Jun 2012 | USD | 53.05 | 53.17 | 52.38 | 52.82 | 52.82 | -0.04 (-0.08%) | 117,400 |
| 13 Jun 2012 | USD | 52.39 | 53.21 | 52.39 | 52.86 | 52.86 | +0.28 (+0.53%) | 234,500 |
| 12 Jun 2012 | USD | 53 | 53.17 | 52.16 | 52.58 | 52.58 | -0.3 (-0.57%) | 160,400 |
| 11 Jun 2012 | USD | 53.34 | 53.6 | 52.73 | 52.88 | 52.88 | -0.28 (-0.53%) | 167,100 |
| 8 Jun 2012 | USD | 52.89 | 53.34 | 52.5 | 53.16 | 53.16 | -0.13 (-0.24%) | 182,400 |
| 7 Jun 2012 | USD | 53.18 | 53.64 | 52.85 | 53.29 | 53.29 | +0.91 (+1.74%) | 296,200 |
| 6 Jun 2012 | USD | 51.82 | 52.56 | 51.75 | 52.38 | 52.38 | +0.85 (+1.65%) | 101,600 |
| 5 Jun 2012 | USD | 51.2 | 51.66 | 50.54 | 51.53 | 51.53 | +0.32 (+0.62%) | 189,000 |
| 4 Jun 2012 | USD | 51.49 | 51.95 | 50.43 | 51.21 | 51.21 | -0.28 (-0.54%) | 275,800 |
| 1 Jun 2012 | USD | 52.96 | 52.97 | 51.4 | 51.49 | 51.49 | -1.81 (-3.40%) | 293,100 |
| 31 May 2012 | USD | 52.75 | 53.61 | 52.62 | 53.3 | 53.3 | +0.54 (+1.02%) | 343,600 |
| 30 May 2012 | USD | 53.32 | 53.38 | 52.49 | 52.76 | 52.76 | -1.1 (-2.04%) | 205,600 |
| 29 May 2012 | USD | 53.58 | 53.97 | 53.55 | 53.86 | 53.86 | +0.49 (+0.92%) | 108,700 |
| 28 May 2012 | USD | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 53.47 | 53.77 | 53.24 | 53.37 | 53.37 | -0.19 (-0.35%) | 126,300 |
| 24 May 2012 | USD | 53.7 | 53.95 | 53.04 | 53.56 | 53.56 | -0.1 (-0.19%) | 154,500 |
| 23 May 2012 | USD | 53.04 | 53.78 | 52.68 | 53.66 | 53.66 | +0.4 (+0.75%) | 175,100 |
| 22 May 2012 | USD | 52.78 | 54 | 52.72 | 53.26 | 53.26 | +0.32 (+0.60%) | 281,200 |
| 21 May 2012 | USD | 52.44 | 52.99 | 52.26 | 52.94 | 52.94 | +0.34 (+0.65%) | 217,500 |
| 18 May 2012 | USD | 53.24 | 53.72 | 52.47 | 52.6 | 52.6 | -0.39 (-0.74%) | 194,800 |
| 17 May 2012 | USD | 54.22 | 54.41 | 52.9 | 52.99 | 52.99 | -1.26 (-2.32%) | 257,200 |
| 16 May 2012 | USD | 54.09 | 54.44 | 53.65 | 54.25 | 54.25 | +0.01 (+0.02%) | 326,200 |
| 15 May 2012 | USD | 54.73 | 55.2 | 54.12 | 54.24 | 54.24 | -0.57 (-1.04%) | 172,800 |
| 14 May 2012 | USD | 55.42 | 55.42 | 54.72 | 54.81 | 54.81 | -0.78 (-1.40%) | 207,500 |
