| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 72.5 | 74.19 | 71.26 | 73.13 | 73.13 | +0.2 (+0.27%) | 898,621 |
| 6 Dec 2011 | USD | 73.59 | 74.09 | 72.08 | 72.93 | 72.93 | -0.97 (-1.31%) | 741,996 |
| 5 Dec 2011 | USD | 75.29 | 75.7 | 72.5 | 73.9 | 73.9 | -0.29 (-0.39%) | 1,325,396 |
| 2 Dec 2011 | USD | 70.48 | 74.79 | 70.1 | 74.19 | 74.19 | +5.7 (+8.32%) | 3,010,294 |
| 1 Dec 2011 | USD | 69.75 | 70.49 | 68 | 68.49 | 68.49 | -1.14 (-1.64%) | 1,992,562 |
| 30 Nov 2011 | USD | 71.1 | 71.2415 | 68.5 | 69.63 | 69.63 | +1.26 (+1.84%) | 2,476,451 |
| 29 Nov 2011 | USD | 67.69 | 69.928 | 67.69 | 68.37 | 68.37 | -0.08 (-0.12%) | 833,282 |
| 28 Nov 2011 | USD | 67.2 | 69.38 | 67.08 | 68.45 | 68.45 | +3.85 (+5.96%) | 864,595 |
| 25 Nov 2011 | USD | 65.54 | 65.98 | 64.41 | 64.6 | 64.6 | -1.37 (-2.08%) | 263,005 |
| 24 Nov 2011 | USD | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 65.91 | 66.86 | 64.91 | 65.97 | 65.97 | -0.52 (-0.78%) | 587,999 |
| 22 Nov 2011 | USD | 66.3 | 67.4 | 64.93 | 66.49 | 66.49 | +0.23 (+0.35%) | 764,962 |
| 21 Nov 2011 | USD | 66.19 | 66.884 | 64.33 | 66.26 | 66.26 | -1.28 (-1.90%) | 849,213 |
| 18 Nov 2011 | USD | 70.97 | 70.98 | 66.89 | 67.54 | 67.54 | -1.48 (-2.14%) | 1,213,425 |
| 17 Nov 2011 | USD | 71.55 | 71.71 | 67.78 | 69.02 | 69.02 | -2.53 (-3.54%) | 1,053,798 |
| 16 Nov 2011 | USD | 72.54 | 74.38 | 71.01 | 71.55 | 71.55 | -0.96 (-1.32%) | 926,136 |
| 15 Nov 2011 | USD | 71.55 | 72.98 | 70.65 | 72.51 | 72.51 | +0.73 (+1.02%) | 438,220 |
| 14 Nov 2011 | USD | 72.77 | 73.4 | 71.21 | 71.78 | 71.78 | -0.57 (-0.79%) | 699,334 |
| 11 Nov 2011 | USD | 72.9 | 73.49 | 71.65 | 72.35 | 72.35 | +0.2 (+0.28%) | 759,765 |
| 10 Nov 2011 | USD | 72.16 | 73.46 | 71.41 | 72.15 | 72.15 | +1.02 (+1.43%) | 890,080 |
| 9 Nov 2011 | USD | 71.69 | 73 | 70.51 | 71.13 | 71.13 | -2.27 (-3.09%) | 723,410 |
| 8 Nov 2011 | USD | 74.9 | 75.4475 | 71.53 | 73.4 | 73.4 | -0.6 (-0.81%) | 699,793 |
| 7 Nov 2011 | USD | 74.96 | 75.69 | 73.12 | 74 | 74 | -0.24 (-0.32%) | 1,234,026 |
| 4 Nov 2011 | USD | 70.91 | 75 | 70.1 | 74.24 | 74.24 | +2.98 (+4.18%) | 1,553,079 |
| 3 Nov 2011 | USD | 72.11 | 72.12 | 70.01 | 71.26 | 71.26 | +0.23 (+0.32%) | 928,419 |
| 2 Nov 2011 | USD | 72.05 | 72.49 | 70.58 | 71.03 | 71.03 | +0.7 (+1.00%) | 1,080,146 |
| 1 Nov 2011 | USD | 65.66 | 71.7 | 65 | 70.33 | 70.33 | +3.04 (+4.52%) | 1,940,048 |
| 31 Oct 2011 | USD | 66.75 | 68.79 | 64.03 | 67.29 | 67.29 | -0.24 (-0.36%) | 733,183 |
| 28 Oct 2011 | USD | 68.17 | 69 | 66.46 | 67.53 | 67.53 | -0.89 (-1.30%) | 473,017 |
| 27 Oct 2011 | USD | 69.96 | 70.07 | 65.6415 | 68.42 | 68.42 | +0.82 (+1.21%) | 1,034,678 |
