| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2010 | USD | 37.59 | 38.625 | 37.3 | 37.56 | 37.56 | +0.46 (+1.24%) | 23,417,551 |
| 8 Jun 2010 | USD | 36.49 | 37.23 | 36.25 | 37.1 | 37.1 | +1 (+2.77%) | 17,721,670 |
| 7 Jun 2010 | USD | 36.49 | 37.16 | 36.09 | 36.1 | 36.1 | +0.043 (+0.12%) | 15,040,280 |
| 4 Jun 2010 | USD | 36.03 | 37.46 | 35.93 | 36.0575 | 36.0575 | -0.833 (-2.26%) | 19,947,189 |
| 3 Jun 2010 | USD | 37.45 | 37.45 | 35.825 | 36.89 | 36.89 | +0.09 (+0.24%) | 13,172,850 |
| 2 Jun 2010 | USD | 36.1 | 36.8 | 35.6971 | 36.8 | 36.8 | +1.17 (+3.28%) | 15,171,780 |
| 1 Jun 2010 | USD | 36.45 | 37.2025 | 35.5 | 35.63 | 35.63 | +0.01 (+0.03%) | 23,684,311 |
| 31 May 2010 | USD | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 35.4 | 35.9 | 35.01 | 35.62 | 35.62 | +0.11 (+0.31%) | 19,010,141 |
| 27 May 2010 | USD | 34.9 | 35.53 | 34.65 | 35.51 | 35.51 | +1.95 (+5.81%) | 19,927,961 |
| 26 May 2010 | USD | 33.59 | 34.619 | 33.15 | 33.56 | 33.56 | +0.68 (+2.07%) | 22,342,680 |
| 25 May 2010 | USD | 31.62 | 32.97 | 31.21 | 32.88 | 32.88 | -0.26 (-0.78%) | 22,202,789 |
| 24 May 2010 | USD | 34.08 | 34.27 | 33.08 | 33.14 | 33.14 | -1.16 (-3.38%) | 17,235,420 |
| 21 May 2010 | USD | 32.64 | 34.4 | 32.52 | 34.3 | 34.3 | +0.9 (+2.69%) | 25,351,150 |
| 20 May 2010 | USD | 33.95 | 34.28 | 33.08 | 33.4 | 33.4 | -1.86 (-5.28%) | 32,666,711 |
| 19 May 2010 | USD | 35.56 | 36.36 | 34.88 | 35.26 | 35.26 | -1.058 (-2.91%) | 24,215,811 |
| 18 May 2010 | USD | 37.74 | 37.87 | 36.09 | 36.3175 | 36.3175 | -0.733 (-1.98%) | 17,746,350 |
| 17 May 2010 | USD | 37.68 | 38.03 | 36.22 | 37.05 | 37.05 | -0.6 (-1.59%) | 18,318,529 |
| 14 May 2010 | USD | 37.64 | 37.69 | 36.5 | 37.65 | 37.65 | -0.35 (-0.92%) | 17,727,980 |
| 13 May 2010 | USD | 38.49 | 38.69 | 37.99 | 38 | 38 | -0.18 (-0.47%) | 14,899,300 |
| 12 May 2010 | USD | 38.35 | 38.58 | 37.93 | 38.18 | 38.18 | +0.31 (+0.82%) | 15,331,930 |
| 11 May 2010 | USD | 37.82 | 38.615 | 37.69 | 37.87 | 37.87 | -0.8 (-2.07%) | 14,460,570 |
| 10 May 2010 | USD | 39.32 | 39.64 | 38.08 | 38.67 | 38.67 | +2.18 (+5.97%) | 20,750,689 |
| 7 May 2010 | USD | 36.99 | 37.72 | 35.33 | 36.49 | 36.49 | -0.575 (-1.55%) | 32,262,311 |
| 6 May 2010 | USD | 37.99 | 38.98 | 34 | 37.065 | 37.065 | -1.345 (-3.50%) | 30,734,180 |
| 5 May 2010 | USD | 37.94 | 39.16 | 37.55 | 38.41 | 38.41 | -0.59 (-1.51%) | 21,760,520 |
| 4 May 2010 | USD | 40.05 | 40.1 | 38.38 | 39 | 39 | -2 (-4.88%) | 30,198,680 |
| 3 May 2010 | USD | 42.12 | 42.3 | 40.82 | 41 | 41 | -1.4 (-3.30%) | 17,336,930 |
| 30 Apr 2010 | USD | 42.75 | 42.97 | 41.94 | 42.4 | 42.4 | -0.26 (-0.61%) | 12,217,000 |
| 29 Apr 2010 | USD | 42.32 | 42.83 | 42.1 | 42.66 | 42.66 | +0.95 (+2.28%) | 11,784,370 |
