| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | USD | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 40.25 | 41 | 39.613 | 40.19 | 40.19 | +0.2 (+0.50%) | 314,937 |
| 2 Jul 2012 | USD | 39.49 | 40.01 | 39.144 | 39.99 | 39.99 | +0.4 (+1.01%) | 374,068 |
| 29 Jun 2012 | USD | 39.18 | 39.96 | 38.35 | 39.59 | 39.59 | +1.41 (+3.69%) | 383,052 |
| 28 Jun 2012 | USD | 38.84 | 39.76 | 37.218 | 38.18 | 38.18 | -1.09 (-2.78%) | 365,986 |
| 27 Jun 2012 | USD | 39.27 | 39.96 | 38.79 | 39.27 | 39.27 | 0.0 (0.0%) | 228,043 |
| 26 Jun 2012 | USD | 38.11 | 39.4499 | 37.69 | 39.27 | 39.27 | +1.35 (+3.56%) | 374,892 |
| 25 Jun 2012 | USD | 39 | 39 | 36.77 | 37.92 | 37.92 | -1.53 (-3.88%) | 554,281 |
| 22 Jun 2012 | USD | 39.73 | 40.2 | 39.07 | 39.45 | 39.45 | +0.01 (+0.03%) | 387,983 |
| 21 Jun 2012 | USD | 40.73 | 40.96 | 39.15 | 39.44 | 39.44 | -2.28 (-5.47%) | 531,931 |
| 20 Jun 2012 | USD | 41.34 | 41.85 | 40.73 | 41.72 | 41.72 | +0.56 (+1.36%) | 457,790 |
| 19 Jun 2012 | USD | 40.57 | 41.96 | 39.61 | 41.16 | 41.16 | +1.79 (+4.55%) | 1,352,416 |
| 18 Jun 2012 | USD | 38.3 | 39.639 | 37.54 | 39.37 | 39.37 | +0.88 (+2.29%) | 633,562 |
| 15 Jun 2012 | USD | 37.36 | 38.55 | 37.0625 | 38.49 | 38.49 | +1.14 (+3.05%) | 579,485 |
| 14 Jun 2012 | USD | 36.54 | 37.75 | 35.87 | 37.35 | 37.35 | +0.9 (+2.47%) | 317,123 |
| 13 Jun 2012 | USD | 38.04 | 38.19 | 36.23 | 36.45 | 36.45 | -1.94 (-5.05%) | 426,229 |
| 12 Jun 2012 | USD | 37.65 | 38.46 | 37.15 | 38.39 | 38.39 | +0.86 (+2.29%) | 371,726 |
| 11 Jun 2012 | USD | 38.33 | 38.89 | 37.44 | 37.53 | 37.53 | -0.08 (-0.21%) | 541,231 |
| 8 Jun 2012 | USD | 36.34 | 38.2 | 36.09 | 37.61 | 37.61 | +1.26 (+3.47%) | 539,684 |
| 7 Jun 2012 | USD | 37.5 | 37.57 | 35.95 | 36.35 | 36.35 | -0.61 (-1.65%) | 524,328 |
| 6 Jun 2012 | USD | 36.18 | 37.05 | 35.93 | 36.96 | 36.96 | +0.96 (+2.67%) | 464,724 |
| 5 Jun 2012 | USD | 34.56 | 36.11 | 34.02 | 36 | 36 | +1.23 (+3.54%) | 454,404 |
| 4 Jun 2012 | USD | 35.07 | 35.15 | 33.89 | 34.77 | 34.77 | -0.29 (-0.83%) | 398,656 |
| 1 Jun 2012 | USD | 35.83 | 36.57 | 34.81 | 35.06 | 35.06 | -1.73 (-4.70%) | 449,966 |
| 31 May 2012 | USD | 35.75 | 37.7101 | 35.12 | 36.79 | 36.79 | +2.02 (+5.81%) | 975,669 |
| 30 May 2012 | USD | 35.3 | 35.3 | 34.27 | 34.77 | 34.77 | -0.81 (-2.28%) | 295,338 |
| 29 May 2012 | USD | 35.99 | 35.99 | 34.4 | 35.58 | 35.58 | -0.06 (-0.17%) | 361,583 |
| 28 May 2012 | USD | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 35.18 | 35.9595 | 35.18 | 35.64 | 35.64 | +0.62 (+1.77%) | 203,806 |
| 24 May 2012 | USD | 35.4 | 35.88 | 34.69 | 35.02 | 35.02 | +0.28 (+0.81%) | 432,713 |
