| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2012 | USD | 53.37 | 54.01 | 52.76 | 53.51 | 53.51 | -0.65 (-1.20%) | 250,000 |
| 22 Jun 2012 | USD | 53.78 | 55.03 | 53.22 | 54.16 | 54.16 | +0.82 (+1.54%) | 984,000 |
| 21 Jun 2012 | USD | 54.89 | 55 | 53.1 | 53.34 | 53.34 | -1.42 (-2.59%) | 342,400 |
| 20 Jun 2012 | USD | 53.96 | 55.01 | 53.15 | 54.76 | 54.76 | +0.92 (+1.71%) | 488,800 |
| 19 Jun 2012 | USD | 51.48 | 55 | 51.36 | 53.84 | 53.84 | +2.65 (+5.18%) | 952,500 |
| 18 Jun 2012 | USD | 50.09 | 51.76 | 49.46 | 51.19 | 51.19 | +0.81 (+1.61%) | 410,700 |
| 15 Jun 2012 | USD | 49.34 | 50.55 | 48.05 | 50.38 | 50.38 | +1.34 (+2.73%) | 673,300 |
| 14 Jun 2012 | USD | 49.12 | 49.55 | 48.68 | 49.04 | 49.04 | -0.19 (-0.39%) | 356,500 |
| 13 Jun 2012 | USD | 50.34 | 50.72 | 48.8 | 49.23 | 49.23 | -1.44 (-2.84%) | 318,200 |
| 12 Jun 2012 | USD | 49.7 | 50.72 | 49.18 | 50.67 | 50.67 | +0.96 (+1.93%) | 206,900 |
| 11 Jun 2012 | USD | 51.16 | 51.33 | 49.62 | 49.71 | 49.71 | -0.94 (-1.86%) | 175,700 |
| 8 Jun 2012 | USD | 50.17 | 50.99 | 49.69 | 50.65 | 50.65 | +0.4 (+0.80%) | 207,300 |
| 7 Jun 2012 | USD | 51.57 | 51.81 | 49.84 | 50.25 | 50.25 | -0.81 (-1.59%) | 219,800 |
| 6 Jun 2012 | USD | 50.51 | 51.92 | 49.98 | 51.06 | 51.06 | +0.7 (+1.39%) | 302,800 |
| 5 Jun 2012 | USD | 48.72 | 51.07 | 48.57 | 50.36 | 50.36 | +1.32 (+2.69%) | 483,400 |
| 4 Jun 2012 | USD | 48.83 | 49.52 | 47.86 | 49.04 | 49.04 | +0.23 (+0.47%) | 266,400 |
| 1 Jun 2012 | USD | 48.29 | 49.24 | 47.98 | 48.81 | 48.81 | -0.71 (-1.43%) | 484,300 |
| 31 May 2012 | USD | 49.79 | 50.26 | 48.77 | 49.52 | 49.52 | -0.14 (-0.28%) | 162,400 |
| 30 May 2012 | USD | 50.24 | 50.24 | 49 | 49.66 | 49.66 | -0.98 (-1.94%) | 218,600 |
| 29 May 2012 | USD | 50.5 | 50.93 | 49.16 | 50.64 | 50.64 | +0.24 (+0.48%) | 273,100 |
| 28 May 2012 | USD | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 51.12 | 51.24 | 49.86 | 50.4 | 50.4 | -0.73 (-1.43%) | 273,200 |
| 24 May 2012 | USD | 49.76 | 51.36 | 49.42 | 51.13 | 51.13 | +1.33 (+2.67%) | 370,700 |
| 23 May 2012 | USD | 49.32 | 50.11 | 48.79 | 49.8 | 49.8 | +0.23 (+0.46%) | 356,000 |
| 22 May 2012 | USD | 50.03 | 50.34 | 49.04 | 49.57 | 49.57 | -0.28 (-0.56%) | 254,700 |
| 21 May 2012 | USD | 49.06 | 50.61 | 48.12 | 49.85 | 49.85 | +1.02 (+2.09%) | 284,300 |
| 18 May 2012 | USD | 49.02 | 49.91 | 48.13 | 48.83 | 48.83 | -0.19 (-0.39%) | 440,100 |
| 17 May 2012 | USD | 51.62 | 52.32 | 48.86 | 49.02 | 49.02 | -3.82 (-7.23%) | 964,100 |
| 16 May 2012 | USD | 52.91 | 53.25 | 52.58 | 52.84 | 52.84 | -0.04 (-0.08%) | 480,800 |
| 15 May 2012 | USD | 53.86 | 54 | 52.38 | 52.88 | 52.88 | -0.91 (-1.69%) | 719,800 |
