| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2012 | USD | 43.46 | 46.09 | 43.37 | 45.53 | 45.53 | +2.52 (+5.86%) | 3,595,348 |
| 21 Jun 2012 | USD | 43.53 | 43.8483 | 42.35 | 43.01 | 43.01 | -0.28 (-0.65%) | 978,168 |
| 20 Jun 2012 | USD | 44.1 | 44.1 | 42.74 | 43.29 | 43.29 | -0.95 (-2.15%) | 1,370,025 |
| 19 Jun 2012 | USD | 45 | 45.12 | 43.63 | 44.24 | 44.24 | -0.67 (-1.49%) | 1,841,995 |
| 18 Jun 2012 | USD | 44.14 | 45.41 | 43.77 | 44.91 | 44.91 | +0.53 (+1.19%) | 1,448,980 |
| 15 Jun 2012 | USD | 44.18 | 44.45 | 43.5 | 44.38 | 44.38 | +0.33 (+0.75%) | 1,995,844 |
| 14 Jun 2012 | USD | 43.63 | 44.567 | 42.7 | 44.05 | 44.05 | +0.62 (+1.43%) | 956,985 |
| 13 Jun 2012 | USD | 44.49 | 45.31 | 43.31 | 43.43 | 43.43 | -1.588 (-3.53%) | 1,474,300 |
| 12 Jun 2012 | USD | 43.04 | 45.07 | 42.8 | 45.018 | 45.018 | +2.078 (+4.84%) | 2,116,508 |
| 11 Jun 2012 | USD | 44.46 | 44.86 | 42.53 | 42.94 | 42.94 | -0.08 (-0.19%) | 2,273,888 |
| 8 Jun 2012 | USD | 42.01 | 43.15 | 41.56 | 43.02 | 43.02 | +1.35 (+3.24%) | 1,976,675 |
| 7 Jun 2012 | USD | 44 | 44 | 41.59 | 41.67 | 41.67 | -1.32 (-3.07%) | 1,862,158 |
| 6 Jun 2012 | USD | 40.86 | 43.81 | 40.86 | 42.99 | 42.99 | +1.9 (+4.62%) | 2,165,621 |
| 5 Jun 2012 | USD | 41.21 | 42.21 | 40.44 | 41.09 | 41.09 | -0.4 (-0.96%) | 1,301,682 |
| 4 Jun 2012 | USD | 41.16 | 41.62 | 40.12 | 41.49 | 41.49 | +0.47 (+1.15%) | 1,525,015 |
| 1 Jun 2012 | USD | 41.61 | 41.8 | 39.92 | 41.02 | 41.02 | -1.86 (-4.34%) | 2,355,805 |
| 31 May 2012 | USD | 43.48 | 43.8499 | 42.14 | 42.88 | 42.88 | -0.28 (-0.65%) | 2,499,089 |
| 30 May 2012 | USD | 44.88 | 44.88 | 42.71 | 43.16 | 43.16 | -2.1 (-4.64%) | 2,061,632 |
| 29 May 2012 | USD | 45.8 | 45.8 | 44.39 | 45.26 | 45.26 | +0.26 (+0.58%) | 1,567,661 |
| 28 May 2012 | USD | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 44.53 | 45.23 | 44.515 | 45 | 45 | +0.6 (+1.35%) | 2,139,193 |
| 24 May 2012 | USD | 45.04 | 45.32 | 44.25 | 44.4 | 44.4 | -0.75 (-1.66%) | 1,649,999 |
| 23 May 2012 | USD | 42.21 | 45.82 | 41.91 | 45.15 | 45.15 | +2.52 (+5.91%) | 3,127,923 |
| 22 May 2012 | USD | 42.33 | 44.224 | 41.99 | 42.63 | 42.63 | +0.46 (+1.09%) | 2,271,425 |
| 21 May 2012 | USD | 40.87 | 42.63 | 40.33 | 42.17 | 42.17 | +1.51 (+3.71%) | 2,208,701 |
| 18 May 2012 | USD | 41.57 | 41.59 | 39.81 | 40.66 | 40.66 | -0.37 (-0.90%) | 3,278,731 |
| 17 May 2012 | USD | 43.69 | 43.73 | 40.73 | 41.03 | 41.03 | -2.61 (-5.98%) | 2,521,888 |
| 16 May 2012 | USD | 42.93 | 43.84 | 42.72 | 43.64 | 43.64 | +0.99 (+2.32%) | 3,112,879 |
| 15 May 2012 | USD | 41.81 | 43.09 | 41.47 | 42.65 | 42.65 | +1.01 (+2.43%) | 2,558,228 |
| 14 May 2012 | USD | 41.4 | 42.57 | 41.01 | 41.64 | 41.64 | -0.09 (-0.22%) | 1,306,554 |
