| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2010 | USD | 60.33 | 61.1 | 59.84 | 61.015 | 61.015 | +0.905 (+1.51%) | 7,192,623 |
| 7 Jun 2010 | USD | 61.69 | 61.7 | 60.07 | 60.11 | 60.11 | -1.042 (-1.70%) | 5,918,574 |
| 4 Jun 2010 | USD | 63.25 | 63.41 | 60.93 | 61.1525 | 61.1525 | -3.158 (-4.91%) | 8,228,715 |
| 3 Jun 2010 | USD | 64.84 | 64.84 | 63.51 | 64.31 | 64.31 | -0.03 (-0.05%) | 3,775,793 |
| 2 Jun 2010 | USD | 63.39 | 64.37 | 62.06 | 64.34 | 64.34 | +1.39 (+2.21%) | 4,588,144 |
| 1 Jun 2010 | USD | 64.27 | 65.2 | 62.86 | 62.95 | 62.95 | -1.23 (-1.92%) | 6,318,443 |
| 31 May 2010 | USD | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 65.15 | 65.26 | 63.51 | 64.18 | 64.18 | -0.95 (-1.46%) | 5,775,552 |
| 27 May 2010 | USD | 64.86 | 65.23 | 63.91 | 65.13 | 65.13 | +1.87 (+2.96%) | 7,444,591 |
| 26 May 2010 | USD | 63.6 | 65.41 | 63 | 63.26 | 63.26 | +0.48 (+0.76%) | 7,386,008 |
| 25 May 2010 | USD | 61 | 62.975 | 60.61 | 62.78 | 62.78 | -0.37 (-0.59%) | 6,903,135 |
| 24 May 2010 | USD | 63.66 | 64.61 | 63.06 | 63.15 | 63.15 | -1.41 (-2.18%) | 6,168,825 |
| 21 May 2010 | USD | 61.99 | 65 | 61.39 | 64.56 | 64.56 | +1.56 (+2.48%) | 10,882,630 |
| 20 May 2010 | USD | 65 | 65.11 | 62.8 | 63 | 63 | -3.21 (-4.85%) | 10,904,160 |
| 19 May 2010 | USD | 66.85 | 67.55 | 65.285 | 66.21 | 66.21 | -1.515 (-2.24%) | 9,974,312 |
| 18 May 2010 | USD | 69.89 | 70.13 | 67.2964 | 67.725 | 67.725 | -1.955 (-2.81%) | 8,882,829 |
| 17 May 2010 | USD | 70.36 | 70.372 | 67.62 | 69.68 | 69.68 | -0.14 (-0.20%) | 4,814,936 |
| 14 May 2010 | USD | 71.08 | 71.4 | 68.98 | 69.82 | 69.82 | -1.94 (-2.70%) | 7,954,557 |
| 13 May 2010 | USD | 72.66 | 73.3 | 71.56 | 71.76 | 71.76 | -1.11 (-1.52%) | 3,953,696 |
| 12 May 2010 | USD | 72.04 | 73.37 | 72.04 | 72.87 | 72.87 | +1.45 (+2.03%) | 6,331,552 |
| 11 May 2010 | USD | 70.31 | 72.67 | 70.14 | 71.42 | 71.42 | +0.42 (+0.59%) | 6,551,880 |
| 10 May 2010 | USD | 69.96 | 71.73 | 69.8 | 71 | 71 | +4.28 (+6.41%) | 8,841,884 |
| 7 May 2010 | USD | 68.29 | 69.12 | 65.8 | 66.72 | 66.72 | -1.25 (-1.84%) | 8,927,346 |
| 6 May 2010 | USD | 70.66 | 71.49 | 62 | 67.97 | 67.97 | -3.03 (-4.27%) | 13,771,540 |
| 5 May 2010 | USD | 71.9 | 72.04 | 70.44 | 71 | 71 | -1.79 (-2.46%) | 5,509,124 |
| 4 May 2010 | USD | 73.31 | 73.45 | 72.23 | 72.79 | 72.79 | -1.6 (-2.15%) | 6,230,700 |
| 3 May 2010 | USD | 72.62 | 74.7 | 72.46 | 74.39 | 74.39 | +1.96 (+2.71%) | 5,407,779 |
| 30 Apr 2010 | USD | 73.8 | 74.48 | 72.26 | 72.43 | 72.43 | -1.36 (-1.84%) | 5,601,081 |
| 29 Apr 2010 | USD | 73 | 74 | 72.67 | 73.79 | 73.79 | +1.42 (+1.96%) | 5,203,310 |
| 28 Apr 2010 | USD | 72.95 | 72.99 | 71.34 | 72.37 | 72.37 | -0.11 (-0.15%) | 5,699,477 |
