| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 61.49 | 61.6594 | 61.16 | 61.6399 | 20.5466 | +1.14 (+1.88%) | 20,133 |
| 8 Dec 2009 | USD | 61.05 | 61.1872 | 60.33 | 60.5 | 20.1667 | -1.44 (-2.32%) | 154,814 |
| 7 Dec 2009 | USD | 62.17 | 62.99 | 61.8236 | 61.94 | 20.6467 | -1.19 (-1.88%) | 22,302 |
| 4 Dec 2009 | USD | 62.77 | 63.54 | 62.29 | 63.13 | 21.0433 | +1.56 (+2.53%) | 66,292 |
| 3 Dec 2009 | USD | 62 | 62.45 | 61.51 | 61.57 | 20.5233 | -0.2 (-0.32%) | 25,858 |
| 2 Dec 2009 | USD | 61.5 | 61.8399 | 61.275 | 61.77 | 20.59 | +0.52 (+0.85%) | 50,683 |
| 1 Dec 2009 | USD | 62.05 | 62.05 | 60.87 | 61.25 | 20.4167 | +1.07 (+1.78%) | 55,294 |
| 30 Nov 2009 | USD | 60.38 | 60.38 | 58.7237 | 60.18 | 20.06 | +1.94 (+3.33%) | 67,903 |
| 27 Nov 2009 | USD | 58 | 58.5 | 56.8 | 58.24 | 19.4133 | -3.2 (-5.21%) | 136,372 |
| 26 Nov 2009 | USD | 61.44 | 61.44 | 61.44 | 61.44 | 20.48 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 61.28 | 61.4685 | 61 | 61.44 | 20.48 | +0.4 (+0.66%) | 30,630 |
| 24 Nov 2009 | USD | 61.12 | 62.15 | 60.37 | 61.04 | 20.3467 | -0.65 (-1.05%) | 45,837 |
| 23 Nov 2009 | USD | 61.29 | 62.25 | 61.29 | 61.69 | 20.5633 | +0.59 (+0.97%) | 43,424 |
| 20 Nov 2009 | USD | 61.18 | 61.5 | 60.73 | 61.1 | 20.3667 | +0.92 (+1.53%) | 30,861 |
| 19 Nov 2009 | USD | 61.11 | 61.11 | 59.43 | 60.18 | 20.06 | -1.93 (-3.11%) | 54,133 |
| 18 Nov 2009 | USD | 62.94 | 62.94 | 61.35 | 62.11 | 20.7033 | +0.4 (+0.65%) | 24,135 |
| 17 Nov 2009 | USD | 61.65 | 62.59 | 61.1201 | 61.71 | 20.57 | -0.34 (-0.55%) | 34,426 |
| 16 Nov 2009 | USD | 61.5 | 62.41 | 60.85 | 62.05 | 20.6833 | +1.64 (+2.71%) | 100,013 |
| 13 Nov 2009 | USD | 60.38 | 60.84 | 59.72 | 60.41 | 20.1367 | +0.73 (+1.22%) | 23,076 |
| 12 Nov 2009 | USD | 59.38 | 59.9 | 59.3309 | 59.68 | 19.8933 | +0.66 (+1.12%) | 212,688 |
| 11 Nov 2009 | USD | 59 | 59.561 | 58.8365 | 59.02 | 19.6733 | +0.68 (+1.17%) | 30,243 |
| 10 Nov 2009 | USD | 58.67 | 58.68 | 58.1 | 58.34 | 19.4467 | -2.12 (-3.51%) | 86,769 |
| 9 Nov 2009 | USD | 59.55 | 60.46 | 59.01 | 60.46 | 20.1533 | +1.85 (+3.16%) | 47,719 |
| 6 Nov 2009 | USD | 59.86 | 59.86 | 57.8307 | 58.61 | 19.5367 | -0.22 (-0.37%) | 45,722 |
| 5 Nov 2009 | USD | 57.76 | 59.13 | 57.76 | 58.83 | 19.61 | +1.53 (+2.67%) | 41,121 |
| 4 Nov 2009 | USD | 57.6 | 57.94 | 57.1 | 57.3 | 19.1 | +1.55 (+2.78%) | 101,777 |
| 3 Nov 2009 | USD | 56.25 | 56.64 | 55 | 55.75 | 18.5833 | -1.02 (-1.80%) | 357,854 |
| 2 Nov 2009 | USD | 57.28 | 57.55 | 56.1515 | 56.77 | 18.9233 | +1.63 (+2.96%) | 214,940 |
| 30 Oct 2009 | USD | 57.27 | 57.27 | 55.05 | 55.14 | 18.38 | -2.3 (-4.00%) | 168,939 |
| 29 Oct 2009 | USD | 56.48 | 57.49 | 56.2 | 57.44 | 19.1467 | +2.79 (+5.11%) | 101,051 |
