| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2009 | USD | 58.85 | 58.87 | 58.41 | 58.51 | 29.255 | -0.57 (-0.96%) | 441,742 |
| 10 Dec 2009 | USD | 59.25 | 59.445 | 58.92 | 59.08 | 29.54 | -0.2 (-0.34%) | 501,412 |
| 9 Dec 2009 | USD | 59.21 | 59.64 | 59.0007 | 59.28 | 29.64 | +0.13 (+0.22%) | 546,048 |
| 8 Dec 2009 | USD | 59.43 | 59.444 | 59.05 | 59.15 | 29.575 | -0.2 (-0.34%) | 248,678 |
| 7 Dec 2009 | USD | 59.22 | 59.63 | 59.07 | 59.35 | 29.675 | +0.07 (+0.12%) | 332,648 |
| 4 Dec 2009 | USD | 59.7 | 59.71 | 59.09 | 59.28 | 29.64 | -0.88 (-1.46%) | 468,938 |
| 3 Dec 2009 | USD | 60.24 | 60.44 | 60.16 | 60.16 | 30.08 | -0.32 (-0.53%) | 309,358 |
| 2 Dec 2009 | USD | 60.57 | 61.3 | 60.3563 | 60.48 | 30.24 | -0.13 (-0.21%) | 341,910 |
| 1 Dec 2009 | USD | 60.52 | 60.73 | 60.47 | 60.61 | 30.305 | +0.34 (+0.56%) | 392,528 |
| 30 Nov 2009 | USD | 60.13 | 60.4 | 60.05 | 60.27 | 30.135 | +0.36 (+0.60%) | 408,458 |
| 27 Nov 2009 | USD | 59.77 | 60.04 | 59.65 | 59.91 | 29.955 | -0.32 (-0.53%) | 205,354 |
| 26 Nov 2009 | USD | 60.23 | 60.23 | 60.23 | 60.23 | 30.115 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 60.06 | 60.33 | 59.95 | 60.23 | 30.115 | +0.576 (+0.97%) | 1,020,978 |
| 24 Nov 2009 | USD | 59.68 | 59.72 | 59.518 | 59.654 | 29.827 | +0.074 (+0.12%) | 421,538 |
| 23 Nov 2009 | USD | 59.75 | 59.75 | 59.45 | 59.58 | 29.79 | +0.28 (+0.47%) | 423,878 |
| 20 Nov 2009 | USD | 59.26 | 59.39 | 59.05 | 59.3 | 29.65 | -0.24 (-0.40%) | 341,096 |
| 19 Nov 2009 | USD | 59.47 | 59.54 | 59.2 | 59.54 | 29.77 | -0.06 (-0.10%) | 294,830 |
| 18 Nov 2009 | USD | 59.75 | 59.75 | 59.464 | 59.6 | 29.8 | +0.09 (+0.15%) | 374,554 |
| 17 Nov 2009 | USD | 59.57 | 59.57 | 59.29 | 59.51 | 29.755 | -0.21 (-0.35%) | 408,974 |
| 16 Nov 2009 | USD | 59.74 | 59.74 | 59.33 | 59.72 | 29.86 | +0.25 (+0.42%) | 374,594 |
| 13 Nov 2009 | USD | 59.16 | 59.48 | 58.96 | 59.47 | 29.735 | +0.6 (+1.02%) | 395,812 |
| 12 Nov 2009 | USD | 59.38 | 59.38 | 58.87 | 58.87 | 29.435 | -0.71 (-1.19%) | 545,822 |
| 11 Nov 2009 | USD | 59.4 | 59.65 | 59.36 | 59.58 | 29.79 | +0.18 (+0.30%) | 358,354 |
| 10 Nov 2009 | USD | 59.4 | 59.4 | 59.17 | 59.4 | 29.7 | +0.07 (+0.12%) | 650,600 |
| 9 Nov 2009 | USD | 59.12 | 59.37 | 59.08 | 59.33 | 29.665 | +0.61 (+1.04%) | 538,082 |
| 6 Nov 2009 | USD | 58.82 | 58.82 | 58.51 | 58.72 | 29.36 | +0.04 (+0.07%) | 218,444 |
| 5 Nov 2009 | USD | 58.5 | 58.73 | 58.48 | 58.68 | 29.34 | +0.19 (+0.32%) | 241,250 |
| 4 Nov 2009 | USD | 58.56 | 58.8 | 58.365 | 58.49 | 29.245 | +0.23 (+0.39%) | 285,360 |
| 3 Nov 2009 | USD | 58.33 | 58.45 | 58.12 | 58.26 | 29.13 | -0.22 (-0.38%) | 684,442 |
| 2 Nov 2009 | USD | 58.7 | 58.7 | 58.33 | 58.48 | 29.24 | -0.02 (-0.03%) | 677,826 |
