| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2009 | USD | 57.85 | 58 | 57.4 | 57.71 | 28.855 | -0.47 (-0.81%) | 189,332 |
| 18 Sep 2009 | USD | 58.45 | 58.45 | 58.12 | 58.18 | 29.09 | -0.23 (-0.39%) | 422,628 |
| 17 Sep 2009 | USD | 58.3 | 58.49 | 58.2 | 58.41 | 29.205 | +0.08 (+0.14%) | 577,658 |
| 16 Sep 2009 | USD | 58.25 | 58.5 | 57.94 | 58.33 | 29.165 | +0.11 (+0.19%) | 627,740 |
| 15 Sep 2009 | USD | 58 | 58.26 | 57.62 | 58.22 | 29.11 | +0.09 (+0.15%) | 383,758 |
| 14 Sep 2009 | USD | 57.97 | 58.22 | 57.68 | 58.13 | 29.065 | +0.34 (+0.59%) | 465,552 |
| 11 Sep 2009 | USD | 57.89 | 58.3 | 57.65 | 57.79 | 28.895 | +0.34 (+0.59%) | 272,766 |
| 10 Sep 2009 | USD | 57.54 | 57.7 | 57.3401 | 57.45 | 28.725 | -0.09 (-0.16%) | 467,874 |
| 9 Sep 2009 | USD | 57.61 | 57.75 | 57.37 | 57.54 | 28.77 | 0.0 (0.0%) | 199,540 |
| 8 Sep 2009 | USD | 57.43 | 57.59 | 57.21 | 57.54 | 28.77 | +0.6 (+1.05%) | 185,962 |
| 7 Sep 2009 | USD | 56.94 | 56.94 | 56.94 | 56.94 | 28.47 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 56.65 | 56.94 | 56.35 | 56.94 | 28.47 | +0.24 (+0.42%) | 306,358 |
| 3 Sep 2009 | USD | 56.55 | 56.71 | 56.35 | 56.7 | 28.35 | +0.23 (+0.41%) | 231,746 |
| 2 Sep 2009 | USD | 56.44 | 56.78 | 56.24 | 56.47 | 28.235 | +0.18 (+0.32%) | 520,768 |
| 1 Sep 2009 | USD | 56.87 | 56.87 | 56.09 | 56.29 | 28.145 | -0.51 (-0.90%) | 405,260 |
| 31 Aug 2009 | USD | 56.69 | 56.97 | 56.58 | 56.8 | 28.4 | +0.26 (+0.46%) | 427,782 |
| 28 Aug 2009 | USD | 56.79 | 56.79 | 56.4123 | 56.54 | 28.27 | -0.2 (-0.35%) | 301,012 |
| 27 Aug 2009 | USD | 56.25 | 56.745 | 56.248 | 56.74 | 28.37 | +0.35 (+0.62%) | 369,508 |
| 26 Aug 2009 | USD | 56.54 | 56.54 | 56.09 | 56.39 | 28.195 | -0.16 (-0.28%) | 287,244 |
| 25 Aug 2009 | USD | 56.87 | 56.87 | 56.45 | 56.55 | 28.275 | -0.07 (-0.12%) | 346,514 |
| 24 Aug 2009 | USD | 56.24 | 56.67 | 56.24 | 56.62 | 28.31 | +0.03 (+0.05%) | 219,890 |
| 21 Aug 2009 | USD | 56.7 | 56.9 | 56.19 | 56.59 | 28.295 | +0.18 (+0.32%) | 598,696 |
| 20 Aug 2009 | USD | 56.38 | 56.41 | 56.1258 | 56.41 | 28.205 | +0.18 (+0.32%) | 271,066 |
| 19 Aug 2009 | USD | 56.05 | 56.44 | 55.9671 | 56.23 | 28.115 | +0.41 (+0.73%) | 263,956 |
| 18 Aug 2009 | USD | 56.13 | 56.1421 | 55.69 | 55.82 | 27.91 | -0.03 (-0.05%) | 158,504 |
| 17 Aug 2009 | USD | 56.16 | 56.16 | 55.45 | 55.85 | 27.925 | -0.16 (-0.29%) | 264,352 |
| 14 Aug 2009 | USD | 56.11 | 56.22 | 55.82 | 56.01 | 28.005 | +0.13 (+0.23%) | 365,890 |
| 13 Aug 2009 | USD | 55.84 | 56.13 | 55.76 | 55.88 | 27.94 | +0.16 (+0.29%) | 228,608 |
| 12 Aug 2009 | USD | 55.58 | 55.79 | 55.32 | 55.72 | 27.86 | +0.33 (+0.60%) | 462,180 |
| 11 Aug 2009 | USD | 55.32 | 55.6 | 55.2366 | 55.39 | 27.695 | -0.04 (-0.07%) | 375,188 |
