| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | USD | 29.86 | 30.78 | 29.11 | 30.31 | 30.31 | +0.95 (+3.24%) | 11,627,490 |
| 3 Mar 2009 | USD | 29.7 | 30.11 | 29.05 | 29.36 | 29.36 | -0.15 (-0.51%) | 10,434,640 |
| 2 Mar 2009 | USD | 30.96 | 31 | 29.32 | 29.51 | 29.51 | -1.93 (-6.14%) | 13,957,450 |
| 27 Feb 2009 | USD | 32.3 | 32.37 | 31.4 | 31.44 | 31.44 | -1.27 (-3.88%) | 11,791,140 |
| 26 Feb 2009 | USD | 34.5 | 34.62 | 32.64 | 32.71 | 32.71 | -1.2 (-3.54%) | 8,772,639 |
| 25 Feb 2009 | USD | 35.27 | 35.27 | 33.22 | 33.91 | 33.91 | -1.53 (-4.32%) | 11,684,410 |
| 24 Feb 2009 | USD | 34.44 | 35.8326 | 33.8906 | 35.44 | 35.44 | +0.98 (+2.84%) | 10,815,810 |
| 23 Feb 2009 | USD | 36.73 | 36.79 | 34.35 | 34.46 | 34.46 | -1.85 (-5.10%) | 9,519,748 |
| 20 Feb 2009 | USD | 36.73 | 37.2 | 35.32 | 36.31 | 36.31 | -1.26 (-3.35%) | 10,598,820 |
| 19 Feb 2009 | USD | 38.24 | 38.7 | 37.42 | 37.57 | 37.57 | -0.41 (-1.08%) | 5,467,493 |
| 18 Feb 2009 | USD | 38.77 | 38.77 | 37.76 | 37.98 | 37.98 | -0.45 (-1.17%) | 6,324,425 |
| 17 Feb 2009 | USD | 39.49 | 39.7436 | 38.3 | 38.43 | 38.43 | -2.05 (-5.06%) | 6,949,373 |
| 16 Feb 2009 | USD | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 39.89 | 41.19 | 39.89 | 40.48 | 40.48 | +0.62 (+1.56%) | 5,483,456 |
| 12 Feb 2009 | USD | 39.58 | 39.99 | 38.58 | 39.86 | 39.86 | -0.47 (-1.17%) | 6,028,812 |
| 11 Feb 2009 | USD | 40.51 | 40.76 | 39.86 | 40.33 | 40.33 | +0.12 (+0.30%) | 6,519,292 |
| 10 Feb 2009 | USD | 41.29 | 42.23 | 40.02 | 40.21 | 40.21 | -2.59 (-6.05%) | 9,999,165 |
| 9 Feb 2009 | USD | 42.8 | 43.42 | 42.44 | 42.8 | 42.8 | -0.12 (-0.28%) | 5,091,901 |
| 6 Feb 2009 | USD | 42.52 | 43.67 | 42.25 | 42.92 | 42.92 | +0.2 (+0.47%) | 6,334,157 |
| 5 Feb 2009 | USD | 41.75 | 43.11 | 40.62 | 42.72 | 42.72 | +0.75 (+1.79%) | 9,021,007 |
| 4 Feb 2009 | USD | 42.12 | 42.97 | 41.69 | 41.97 | 41.97 | -0.12 (-0.29%) | 6,729,377 |
| 3 Feb 2009 | USD | 41.45 | 42.43 | 40.76 | 42.09 | 42.09 | +1.29 (+3.16%) | 7,221,234 |
| 2 Feb 2009 | USD | 41.73 | 41.73 | 40.11 | 40.8 | 40.8 | -1.51 (-3.57%) | 8,108,969 |
| 30 Jan 2009 | USD | 40.76 | 42.49 | 40.63 | 42.31 | 42.31 | +1.6 (+3.93%) | 9,098,244 |
| 29 Jan 2009 | USD | 42.76 | 42.76 | 40.37 | 40.71 | 40.71 | -2.53 (-5.85%) | 8,446,964 |
| 28 Jan 2009 | USD | 43.47 | 44.4 | 42.76 | 43.24 | 43.24 | +0.02 (+0.05%) | 8,071,591 |
| 27 Jan 2009 | USD | 43.29 | 43.96 | 42.88 | 43.22 | 43.22 | +0.21 (+0.49%) | 5,219,049 |
| 26 Jan 2009 | USD | 42.46 | 43.77 | 42.06 | 43.01 | 43.01 | +1.03 (+2.45%) | 4,659,614 |
| 23 Jan 2009 | USD | 40.91 | 42.84 | 40.91 | 41.98 | 41.98 | -0.28 (-0.66%) | 5,755,506 |
| 22 Jan 2009 | USD | 41.73 | 42.75 | 41.17 | 42.26 | 42.26 | -0.01 (-0.02%) | 6,590,741 |
