| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | USD | 40.28 | 41.65 | 40.28 | 41.06 | 41.06 | +0.6 (+1.48%) | 3,369,414 |
| 22 Sep 2009 | USD | 41.06 | 41.12 | 40.23 | 40.46 | 40.46 | -0.58 (-1.41%) | 2,607,814 |
| 21 Sep 2009 | USD | 40.99 | 41.26 | 40.59 | 41.04 | 41.04 | -0.02 (-0.05%) | 2,273,678 |
| 18 Sep 2009 | USD | 41.28 | 41.52 | 41.03 | 41.06 | 41.06 | +0.03 (+0.07%) | 2,570,571 |
| 17 Sep 2009 | USD | 41.09 | 41.1 | 40.61 | 41.03 | 41.03 | +0.05 (+0.12%) | 2,012,179 |
| 16 Sep 2009 | USD | 40.51 | 41.03 | 40.062 | 40.98 | 40.98 | +0.56 (+1.39%) | 2,083,863 |
| 15 Sep 2009 | USD | 40.42 | 40.5 | 40.11 | 40.42 | 40.42 | +0.09 (+0.22%) | 2,736,912 |
| 14 Sep 2009 | USD | 39.92 | 40.56 | 39.92 | 40.33 | 40.33 | +0.36 (+0.90%) | 2,414,412 |
| 11 Sep 2009 | USD | 39.93 | 40.18 | 39.78 | 39.97 | 39.97 | +0.12 (+0.30%) | 2,000,296 |
| 10 Sep 2009 | USD | 39.85 | 40 | 39.53 | 39.85 | 39.85 | -0.14 (-0.35%) | 1,804,840 |
| 9 Sep 2009 | USD | 40.24 | 40.625 | 39.64 | 39.99 | 39.99 | -0.21 (-0.52%) | 2,420,667 |
| 8 Sep 2009 | USD | 40.05 | 40.32 | 39.85 | 40.2 | 40.2 | +0.18 (+0.45%) | 2,057,154 |
| 7 Sep 2009 | USD | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 40.19 | 40.22 | 39.68 | 40.02 | 40.02 | -0.12 (-0.30%) | 2,349,953 |
| 3 Sep 2009 | USD | 39.8 | 40.25 | 39.79 | 40.14 | 40.14 | +0.19 (+0.48%) | 1,968,366 |
| 2 Sep 2009 | USD | 40.32 | 40.54 | 39.95 | 39.95 | 39.95 | -0.44 (-1.09%) | 2,418,270 |
| 1 Sep 2009 | USD | 40.32 | 40.78 | 40.23 | 40.39 | 40.39 | -0.2 (-0.49%) | 2,253,951 |
| 31 Aug 2009 | USD | 40.75 | 40.93 | 40.37 | 40.59 | 40.59 | -0.31 (-0.76%) | 1,828,685 |
| 28 Aug 2009 | USD | 40.98 | 40.98 | 40.28 | 40.9 | 40.9 | +0.24 (+0.59%) | 2,249,718 |
| 27 Aug 2009 | USD | 40.73 | 40.79 | 40.46 | 40.66 | 40.66 | -0.15 (-0.37%) | 1,273,822 |
| 26 Aug 2009 | USD | 40.64 | 40.83 | 40.37 | 40.81 | 40.81 | +0.2 (+0.49%) | 2,146,091 |
| 25 Aug 2009 | USD | 40.61 | 41.16 | 40.51 | 40.61 | 40.61 | +0.04 (+0.10%) | 1,641,539 |
| 24 Aug 2009 | USD | 40.68 | 40.79 | 40.26 | 40.57 | 40.57 | -0.09 (-0.22%) | 2,245,738 |
| 21 Aug 2009 | USD | 40.43 | 40.68 | 40.21 | 40.66 | 40.66 | +0.57 (+1.42%) | 2,350,840 |
| 20 Aug 2009 | USD | 39.76 | 40.18 | 39.69 | 40.09 | 40.09 | +0.09 (+0.23%) | 1,655,943 |
| 19 Aug 2009 | USD | 39.62 | 40.27 | 39.62 | 40 | 40 | +0.14 (+0.35%) | 3,070,424 |
| 18 Aug 2009 | USD | 39.96 | 39.97 | 39.48 | 39.86 | 39.86 | -0.12 (-0.30%) | 2,059,012 |
| 17 Aug 2009 | USD | 39.73 | 40.12 | 39.44 | 39.98 | 39.98 | -0.09 (-0.22%) | 2,378,982 |
| 14 Aug 2009 | USD | 39.8 | 40.07 | 39.52 | 40.07 | 40.07 | +0.28 (+0.70%) | 1,402,076 |
| 13 Aug 2009 | USD | 40.21 | 40.23 | 39.5 | 39.79 | 39.79 | -0.4 (-1.00%) | 1,768,826 |
