| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | USD | 37.95 | 38.71 | 37.83 | 38.51 | 38.51 | +0.68 (+1.80%) | 2,198,146 |
| 7 Apr 2009 | USD | 36.88 | 38.52 | 36.79 | 37.83 | 37.83 | +1.04 (+2.83%) | 4,202,705 |
| 6 Apr 2009 | USD | 36.81 | 37.25 | 36.5 | 36.79 | 36.79 | -0.39 (-1.05%) | 3,323,068 |
| 3 Apr 2009 | USD | 37.33 | 37.9 | 36.82 | 37.18 | 37.18 | -0.3 (-0.80%) | 2,567,474 |
| 2 Apr 2009 | USD | 38.17 | 38.52 | 37.18 | 37.48 | 37.48 | -0.67 (-1.76%) | 4,738,427 |
| 1 Apr 2009 | USD | 37.84 | 38.53 | 37.67 | 38.15 | 38.15 | -0.07 (-0.18%) | 2,624,085 |
| 31 Mar 2009 | USD | 38.09 | 38.64 | 37.95 | 38.22 | 38.22 | +0.19 (+0.50%) | 5,141,483 |
| 30 Mar 2009 | USD | 38.21 | 38.59 | 37.64 | 38.03 | 38.03 | -0.77 (-1.98%) | 3,461,462 |
| 27 Mar 2009 | USD | 38.98 | 39.46 | 38.58 | 38.8 | 38.8 | -1.61 (-3.98%) | 4,141,822 |
| 26 Mar 2009 | USD | 40.54 | 40.71 | 39.62 | 40.41 | 40.41 | +0.09 (+0.22%) | 3,094,904 |
| 25 Mar 2009 | USD | 40.47 | 41.06 | 39.8 | 40.32 | 40.32 | +0.03 (+0.07%) | 2,654,914 |
| 24 Mar 2009 | USD | 39.84 | 40.44 | 39.03 | 40.29 | 40.29 | -0.04 (-0.10%) | 5,077,371 |
| 23 Mar 2009 | USD | 39.24 | 40.35 | 38.82 | 40.33 | 40.33 | +1.7 (+4.40%) | 3,236,267 |
| 20 Mar 2009 | USD | 38.64 | 39.34 | 38.4 | 38.63 | 38.63 | +0.26 (+0.68%) | 4,283,713 |
| 19 Mar 2009 | USD | 38.71 | 38.91 | 37.92 | 38.37 | 38.37 | -0.06 (-0.16%) | 2,998,361 |
| 18 Mar 2009 | USD | 37.43 | 39.04 | 37.23 | 38.43 | 38.43 | +0.87 (+2.32%) | 3,949,324 |
| 17 Mar 2009 | USD | 36.8 | 37.6 | 36.59 | 37.56 | 37.56 | +0.72 (+1.95%) | 2,425,787 |
| 16 Mar 2009 | USD | 36.42 | 37.56 | 36.42 | 36.84 | 36.84 | +0.62 (+1.71%) | 2,871,758 |
| 13 Mar 2009 | USD | 37.34 | 37.34 | 35.52 | 36.22 | 36.22 | +0.3 (+0.84%) | 3,483,212 |
| 12 Mar 2009 | USD | 35.5 | 36.1 | 35.34 | 35.92 | 35.92 | +0.38 (+1.07%) | 3,721,129 |
| 11 Mar 2009 | USD | 35.99 | 36.22 | 35.37 | 35.54 | 35.54 | -0.3 (-0.84%) | 3,779,262 |
| 10 Mar 2009 | USD | 35.01 | 36.03 | 34.66 | 35.84 | 35.84 | +0.31 (+0.87%) | 3,963,406 |
| 9 Mar 2009 | USD | 36.42 | 36.63 | 35.29 | 35.53 | 35.53 | -1.16 (-3.16%) | 3,472,271 |
| 6 Mar 2009 | USD | 36.9 | 37.85 | 35.75 | 36.69 | 36.69 | +0.04 (+0.11%) | 4,633,392 |
| 5 Mar 2009 | USD | 36.99 | 36.99 | 34.7 | 36.65 | 36.65 | -0.87 (-2.32%) | 6,010,821 |
| 4 Mar 2009 | USD | 38.41 | 38.61 | 37.47 | 37.52 | 37.52 | -0.48 (-1.26%) | 8,561,795 |
| 3 Mar 2009 | USD | 38.27 | 38.79 | 37.72 | 38 | 38 | -0.02 (-0.05%) | 9,653,436 |
| 2 Mar 2009 | USD | 37.64 | 38.74 | 37.57 | 38.02 | 38.02 | -0.2 (-0.52%) | 7,531,165 |
| 27 Feb 2009 | USD | 37.34 | 38.84 | 36.96 | 38.22 | 38.22 | +0.26 (+0.68%) | 5,652,185 |
| 26 Feb 2009 | USD | 37.96 | 38.62 | 37.42 | 37.96 | 37.96 | +0.43 (+1.15%) | 5,283,874 |
