| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 36.76 | 37.12 | 36.34 | 36.441 | 2,915.28 | -0.259 (-0.71%) | 30,040,628 |
| 8 Dec 2009 | USD | 36.43 | 36.95 | 36.31 | 36.7 | 2,936 | +0.75 (+2.09%) | 36,821,828 |
| 7 Dec 2009 | USD | 35.86 | 36.16 | 35.5 | 35.95 | 2,876 | +0.13 (+0.36%) | 27,918,070 |
| 4 Dec 2009 | USD | 35.28 | 36.45 | 34.928 | 35.82 | 2,865.6 | -0.41 (-1.13%) | 55,630,121 |
| 3 Dec 2009 | USD | 35.47 | 36.3 | 35.1 | 36.23 | 2,898.4 | +0.58 (+1.63%) | 34,504,163 |
| 2 Dec 2009 | USD | 35.69 | 35.9 | 35.2 | 35.65 | 2,852 | -0.018 (-0.05%) | 27,523,124 |
| 1 Dec 2009 | USD | 35.9 | 36.02 | 35.42 | 35.668 | 2,853.44 | -0.882 (-2.41%) | 32,132,111 |
| 30 Nov 2009 | USD | 36.87 | 37.18 | 36.42 | 36.55 | 2,924 | -0.26 (-0.71%) | 35,269,265 |
| 27 Nov 2009 | USD | 37.62 | 37.64 | 36.34 | 36.81 | 2,944.8 | +1.16 (+3.25%) | 29,671,365 |
| 26 Nov 2009 | USD | 35.65 | 35.65 | 35.65 | 35.65 | 2,852 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 35.8 | 36.03 | 35.59 | 35.65 | 2,852 | -0.309 (-0.86%) | 20,143,827 |
| 24 Nov 2009 | USD | 35.92 | 36.55 | 35.83 | 35.959 | 2,876.72 | +0.009 (+0.03%) | 33,160,150 |
| 23 Nov 2009 | USD | 36.09 | 36.17 | 35.5 | 35.95 | 2,876 | -0.96 (-2.60%) | 34,325,951 |
| 20 Nov 2009 | USD | 37.11 | 37.25 | 36.76 | 36.91 | 2,952.8 | +0.18 (+0.49%) | 28,962,083 |
| 19 Nov 2009 | USD | 36.27 | 37.15 | 36.25 | 36.73 | 2,938.4 | +0.98 (+2.74%) | 40,945,102 |
| 18 Nov 2009 | USD | 35.79 | 36.22 | 35.67 | 35.75 | 2,860 | +0.03 (+0.08%) | 29,282,704 |
| 17 Nov 2009 | USD | 36.02 | 36.29 | 35.71 | 35.72 | 2,857.6 | -0.1 (-0.28%) | 31,688,011 |
| 16 Nov 2009 | USD | 36.39 | 36.43 | 35.5 | 35.82 | 2,865.6 | -1.07 (-2.90%) | 41,647,509 |
| 13 Nov 2009 | USD | 37.1 | 37.49 | 36.5801 | 36.89 | 2,951.2 | -0.38 (-1.02%) | 43,351,538 |
| 12 Nov 2009 | USD | 36.67 | 37.49 | 36.27 | 37.27 | 2,981.6 | +0.72 (+1.97%) | 45,450,936 |
| 11 Nov 2009 | USD | 36.45 | 36.91 | 36.1 | 36.55 | 2,924 | -0.38 (-1.03%) | 39,530,134 |
| 10 Nov 2009 | USD | 37.12 | 37.35 | 36.71 | 36.93 | 2,954.4 | -0.04 (-0.11%) | 35,148,476 |
| 9 Nov 2009 | USD | 38.13 | 38.18 | 36.95 | 36.97 | 2,957.6 | -1.75 (-4.52%) | 35,796,467 |
| 6 Nov 2009 | USD | 39.39 | 39.52 | 38.55 | 38.72 | 3,097.6 | -0.22 (-0.56%) | 42,109,094 |
| 5 Nov 2009 | USD | 39.86 | 40.03 | 38.92 | 38.9399 | 3,115.192 | -1.52 (-3.76%) | 44,877,359 |
| 4 Nov 2009 | USD | 39.97 | 40.64 | 39.34 | 40.46 | 3,236.8 | -0.17 (-0.42%) | 56,002,029 |
| 3 Nov 2009 | USD | 41.36 | 41.5 | 40.53 | 40.63 | 3,250.4 | -0.27 (-0.66%) | 47,527,393 |
| 2 Nov 2009 | USD | 41.07 | 41.9 | 40.05 | 40.9 | 3,272 | -0.51 (-1.23%) | 71,478,151 |
| 30 Oct 2009 | USD | 39.48 | 41.59 | 39.25 | 41.41 | 3,312.8 | +2.17 (+5.53%) | 85,286,477 |
| 29 Oct 2009 | USD | 40.39 | 40.568 | 39.09 | 39.24 | 3,139.2 | -1.72 (-4.20%) | 53,453,968 |
