| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2009 | USD | 36.07 | 36.07 | 35.03 | 35.11 | 35.11 | -0.52 (-1.46%) | 10,778,710 |
| 20 Feb 2009 | USD | 35.29 | 35.92 | 35.25 | 35.63 | 35.63 | -0.28 (-0.78%) | 13,236,040 |
| 19 Feb 2009 | USD | 35.82 | 36.04 | 35.41 | 35.91 | 35.91 | +0.51 (+1.44%) | 9,861,164 |
| 18 Feb 2009 | USD | 34.96 | 35.63 | 34.79 | 35.4 | 35.4 | +0.67 (+1.93%) | 13,314,060 |
| 17 Feb 2009 | USD | 35.32 | 35.4 | 34.5 | 34.73 | 34.73 | -1.26 (-3.50%) | 12,751,810 |
| 16 Feb 2009 | USD | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.0 (0.0%) | 0 |
| 13 Feb 2009 | USD | 36.09 | 36.26 | 35.68 | 35.99 | 35.99 | -0.16 (-0.44%) | 11,326,360 |
| 12 Feb 2009 | USD | 36.01 | 36.47 | 35.8 | 36.15 | 36.15 | -0.22 (-0.60%) | 11,929,910 |
| 11 Feb 2009 | USD | 36.31 | 36.56 | 35.95 | 36.37 | 36.37 | +0.33 (+0.92%) | 10,400,090 |
| 10 Feb 2009 | USD | 36.65 | 36.9 | 35.9 | 36.04 | 36.04 | -0.68 (-1.85%) | 12,692,080 |
| 9 Feb 2009 | USD | 36.75 | 37.03 | 36.53 | 36.72 | 36.72 | -0.11 (-0.30%) | 8,707,000 |
| 6 Feb 2009 | USD | 37.21 | 37.46 | 36.52 | 36.83 | 36.83 | -0.43 (-1.15%) | 12,785,980 |
| 5 Feb 2009 | USD | 36.11 | 37.3 | 35.82 | 37.26 | 37.26 | +0.48 (+1.31%) | 14,638,190 |
| 4 Feb 2009 | USD | 38.51 | 38.71 | 35.15 | 36.78 | 36.78 | -1.54 (-4.02%) | 20,295,119 |
| 3 Feb 2009 | USD | 37.98 | 38.65 | 37.47 | 38.32 | 38.32 | +0.91 (+2.43%) | 11,845,390 |
| 2 Feb 2009 | USD | 36.68 | 37.73 | 36.65 | 37.41 | 37.41 | +0.26 (+0.70%) | 11,974,750 |
| 30 Jan 2009 | USD | 38.97 | 39.01 | 36.99 | 37.15 | 37.15 | -1.6 (-4.13%) | 19,185,070 |
| 29 Jan 2009 | USD | 39.71 | 40.2 | 38.66 | 38.75 | 38.75 | -1.24 (-3.10%) | 9,528,927 |
| 28 Jan 2009 | USD | 40.81 | 40.84 | 39.6 | 39.99 | 39.99 | -0.16 (-0.40%) | 9,369,876 |
| 27 Jan 2009 | USD | 41.28 | 41.82 | 40.02 | 40.15 | 40.15 | -0.98 (-2.38%) | 11,807,420 |
| 26 Jan 2009 | USD | 41.32 | 42.38 | 40.88 | 41.13 | 41.13 | -0.09 (-0.22%) | 9,751,447 |
| 23 Jan 2009 | USD | 40.53 | 41.44 | 39.75 | 41.22 | 41.22 | +0.26 (+0.63%) | 9,972,296 |
| 22 Jan 2009 | USD | 41.1 | 41.22 | 40.4 | 40.96 | 40.96 | -0.45 (-1.09%) | 9,756,687 |
| 21 Jan 2009 | USD | 42.03 | 42.03 | 40.4 | 41.41 | 41.41 | -0.07 (-0.17%) | 10,609,150 |
| 20 Jan 2009 | USD | 41.98 | 42.86 | 41.33 | 41.48 | 41.48 | -0.64 (-1.52%) | 9,878,806 |
| 19 Jan 2009 | USD | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.0 (0.0%) | 0 |
| 16 Jan 2009 | USD | 41.93 | 42.45 | 40.94 | 42.12 | 42.12 | +0.64 (+1.54%) | 9,670,333 |
| 15 Jan 2009 | USD | 41.33 | 41.9425 | 40.7 | 41.48 | 41.48 | -0.08 (-0.19%) | 9,437,298 |
| 14 Jan 2009 | USD | 41.44 | 41.74 | 40.66 | 41.56 | 41.56 | -0.63 (-1.49%) | 10,077,920 |
| 13 Jan 2009 | USD | 41.89 | 42.8 | 41.63 | 42.19 | 42.19 | +0.36 (+0.86%) | 9,938,287 |
