| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 62.49 | 62.92 | 60.5401 | 61.82 | 61.82 | -0.53 (-0.85%) | 1,951,367 |
| 31 May 2013 | USD | 63.41 | 64.32 | 62.35 | 62.35 | 62.35 | -1.28 (-2.01%) | 1,734,489 |
| 30 May 2013 | USD | 62.51 | 63.98 | 62.22 | 63.63 | 63.63 | +1.51 (+2.43%) | 2,577,512 |
| 29 May 2013 | USD | 60.1 | 62.96 | 60.09 | 62.12 | 62.12 | +1.46 (+2.41%) | 2,321,436 |
| 28 May 2013 | USD | 60.48 | 61.57 | 60.23 | 60.66 | 60.66 | +1.58 (+2.67%) | 1,455,635 |
| 27 May 2013 | USD | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 60.48 | 60.64 | 58.91 | 59.08 | 59.08 | -1.6 (-2.64%) | 1,360,766 |
| 23 May 2013 | USD | 59.62 | 61 | 57.45 | 60.68 | 60.68 | +0.27 (+0.45%) | 1,801,386 |
| 22 May 2013 | USD | 61.74 | 63.51 | 60.0501 | 60.41 | 60.41 | +0.56 (+0.94%) | 3,937,765 |
| 21 May 2013 | USD | 59.91 | 61.2 | 59.441 | 59.85 | 59.85 | +0.19 (+0.32%) | 1,668,757 |
| 20 May 2013 | USD | 60.24 | 60.7299 | 59.34 | 59.66 | 59.66 | -0.65 (-1.08%) | 1,037,863 |
| 17 May 2013 | USD | 60.05 | 60.51 | 59.94 | 60.31 | 60.31 | +0.44 (+0.73%) | 1,109,371 |
| 16 May 2013 | USD | 60.69 | 61.14 | 59.53 | 59.87 | 59.87 | -0.7 (-1.16%) | 1,834,985 |
| 15 May 2013 | USD | 59.66 | 60.73 | 59.43 | 60.57 | 60.57 | +0.59 (+0.98%) | 2,107,908 |
| 14 May 2013 | USD | 58.88 | 60.3 | 58.86 | 59.98 | 59.98 | -1.13 (-1.85%) | 3,039,845 |
| 13 May 2013 | USD | 61.28 | 61.76 | 60.58 | 61.11 | 61.11 | -0.51 (-0.83%) | 1,499,658 |
| 10 May 2013 | USD | 60 | 61.72 | 59.5 | 61.62 | 61.62 | +1.36 (+2.26%) | 2,313,356 |
| 9 May 2013 | USD | 59.43 | 60.68 | 59.31 | 60.26 | 60.26 | +0.57 (+0.95%) | 1,720,139 |
| 8 May 2013 | USD | 58.83 | 60.24 | 58.68 | 59.69 | 59.69 | +0.69 (+1.17%) | 1,886,351 |
| 7 May 2013 | USD | 59.5 | 59.77 | 58.31 | 59 | 59 | -0.6 (-1.01%) | 1,906,904 |
| 6 May 2013 | USD | 58.1 | 59.98 | 58.1 | 59.6 | 59.6 | +1.47 (+2.53%) | 1,943,176 |
| 3 May 2013 | USD | 56.98 | 59.05 | 56.7601 | 58.13 | 58.13 | +1.89 (+3.36%) | 3,330,734 |
| 2 May 2013 | USD | 54.68 | 56.42 | 54.6201 | 56.24 | 56.24 | +1.98 (+3.65%) | 2,063,660 |
| 1 May 2013 | USD | 55.89 | 56.44 | 54.2 | 54.26 | 54.26 | -2.31 (-4.08%) | 2,245,027 |
| 30 Apr 2013 | USD | 56.28 | 56.72 | 55.53 | 56.57 | 56.57 | +0.33 (+0.59%) | 2,250,724 |
| 29 Apr 2013 | USD | 55.8 | 57.3 | 55.52 | 56.24 | 56.24 | +1.08 (+1.96%) | 2,444,981 |
| 26 Apr 2013 | USD | 56.31 | 56.8475 | 54.64 | 55.16 | 55.16 | -1.2 (-2.13%) | 2,349,072 |
| 25 Apr 2013 | USD | 56.85 | 57.49 | 56.11 | 56.36 | 56.36 | -0.1 (-0.18%) | 3,466,195 |
| 24 Apr 2013 | USD | 53.78 | 58 | 52.44 | 56.46 | 56.46 | -1.23 (-2.13%) | 8,552,071 |
| 23 Apr 2013 | USD | 56.45 | 58 | 56.2 | 57.69 | 57.69 | +2.15 (+3.87%) | 4,672,733 |
