| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2012 | USD | 46.49 | 46.75 | 45.83 | 45.9 | 45.9 | -1.08 (-2.30%) | 1,392,744 |
| 19 Sep 2012 | USD | 45.8 | 48.04 | 45.7901 | 46.98 | 46.98 | +1.2 (+2.62%) | 1,753,920 |
| 18 Sep 2012 | USD | 46.59 | 46.68 | 45.07 | 45.78 | 45.78 | -0.63 (-1.36%) | 993,761 |
| 17 Sep 2012 | USD | 47.54 | 47.88 | 46.0603 | 46.41 | 46.41 | -1.21 (-2.54%) | 625,627 |
| 14 Sep 2012 | USD | 46.91 | 48.23 | 46.45 | 47.62 | 47.62 | +0.59 (+1.25%) | 808,651 |
| 13 Sep 2012 | USD | 47.35 | 47.4 | 46.21 | 47.03 | 47.03 | -0.37 (-0.78%) | 496,067 |
| 12 Sep 2012 | USD | 47.18 | 47.96 | 46.97 | 47.4 | 47.4 | +0.18 (+0.38%) | 386,707 |
| 11 Sep 2012 | USD | 47.69 | 47.885 | 46.84 | 47.22 | 47.22 | -0.33 (-0.69%) | 606,653 |
| 10 Sep 2012 | USD | 48.25 | 48.4 | 47.36 | 47.55 | 47.55 | -0.21 (-0.44%) | 704,903 |
| 7 Sep 2012 | USD | 47.03 | 48.16 | 46.8 | 47.76 | 47.76 | +0.66 (+1.40%) | 939,696 |
| 6 Sep 2012 | USD | 45.98 | 47.27 | 45.27 | 47.1 | 47.1 | +1.52 (+3.33%) | 661,233 |
| 5 Sep 2012 | USD | 46.22 | 46.22 | 44.94 | 45.58 | 45.58 | -0.51 (-1.11%) | 618,169 |
| 4 Sep 2012 | USD | 45.98 | 46.29 | 45.1625 | 46.09 | 46.09 | +0.07 (+0.15%) | 691,787 |
| 3 Sep 2012 | USD | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 46.07 | 46.2 | 45.31 | 46.02 | 46.02 | -0.14 (-0.30%) | 1,108,829 |
| 30 Aug 2012 | USD | 45.75 | 46.46 | 45 | 46.16 | 46.16 | +3.71 (+8.74%) | 2,711,303 |
| 29 Aug 2012 | USD | 42.12 | 42.77 | 41.71 | 42.45 | 42.45 | +0.3 (+0.71%) | 537,888 |
| 28 Aug 2012 | USD | 41.14 | 42.85 | 40.96 | 42.15 | 42.15 | +0.74 (+1.79%) | 704,786 |
| 27 Aug 2012 | USD | 41.34 | 41.53 | 40.83 | 41.41 | 41.41 | +0.02 (+0.05%) | 616,345 |
| 24 Aug 2012 | USD | 41.5 | 42.05 | 40.49 | 41.39 | 41.39 | -0.44 (-1.05%) | 812,781 |
| 23 Aug 2012 | USD | 39.4 | 43.41 | 39.4 | 41.83 | 41.83 | +1.96 (+4.92%) | 1,606,281 |
| 22 Aug 2012 | USD | 38.71 | 40.08 | 38.5 | 39.87 | 39.87 | +0.99 (+2.55%) | 430,015 |
| 21 Aug 2012 | USD | 40 | 40.0879 | 38.72 | 38.88 | 38.88 | -0.98 (-2.46%) | 482,281 |
| 20 Aug 2012 | USD | 40.56 | 40.96 | 39.575 | 39.86 | 39.86 | -0.8 (-1.97%) | 548,040 |
| 17 Aug 2012 | USD | 41.05 | 41.64 | 39.97 | 40.66 | 40.66 | +0.39 (+0.97%) | 1,954,330 |
| 16 Aug 2012 | USD | 40.4 | 40.62 | 39.9301 | 40.27 | 40.27 | -0.12 (-0.30%) | 1,671,163 |
| 15 Aug 2012 | USD | 40.68 | 40.7 | 39.95 | 40.39 | 40.39 | -0.24 (-0.59%) | 810,207 |
| 14 Aug 2012 | USD | 41.85 | 42.45 | 40.12 | 40.63 | 40.63 | -1.38 (-3.28%) | 1,734,500 |
| 13 Aug 2012 | USD | 39.77 | 43.13 | 39.77 | 42.01 | 42.01 | +3.21 (+8.27%) | 3,444,844 |
| 10 Aug 2012 | USD | 37.6 | 38.88 | 37.56 | 38.8 | 38.8 | +0.96 (+2.54%) | 697,290 |
