| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2010 | USD | 51.77 | 51.98 | 51.55 | 51.88 | 103.76 | -0.06 (-0.12%) | 1,380,685 |
| 2 Mar 2010 | USD | 51.84 | 52 | 51.66 | 51.94 | 103.88 | -0.14 (-0.27%) | 2,922,136 |
| 1 Mar 2010 | USD | 52.4 | 52.4 | 52.02 | 52.08 | 104.16 | -0.57 (-1.08%) | 1,754,301 |
| 26 Feb 2010 | USD | 52.62 | 52.92 | 52.45 | 52.65 | 105.3 | -0.01 (-0.02%) | 1,717,722 |
| 25 Feb 2010 | USD | 53.37 | 53.47 | 52.64 | 52.66 | 105.32 | +0.07 (+0.13%) | 3,210,368 |
| 24 Feb 2010 | USD | 52.91 | 53.04 | 52.5 | 52.59 | 105.18 | -0.48 (-0.90%) | 2,008,993 |
| 23 Feb 2010 | USD | 52.57 | 53.21 | 52.4 | 53.07 | 106.14 | +0.64 (+1.22%) | 2,538,637 |
| 22 Feb 2010 | USD | 52.24 | 52.58 | 52.24 | 52.43 | 104.86 | 0.0 (0.0%) | 1,593,694 |
| 19 Feb 2010 | USD | 52.69 | 52.81 | 52.25 | 52.43 | 104.86 | -0.13 (-0.25%) | 2,376,565 |
| 18 Feb 2010 | USD | 52.99 | 53 | 52.44 | 52.56 | 105.12 | -0.33 (-0.62%) | 2,526,815 |
| 17 Feb 2010 | USD | 52.84 | 53.12 | 52.79 | 52.89 | 105.78 | -0.25 (-0.47%) | 2,641,333 |
| 16 Feb 2010 | USD | 53.59 | 53.78 | 53.0699 | 53.14 | 106.28 | -0.87 (-1.61%) | 2,539,522 |
| 15 Feb 2010 | USD | 54.01 | 54.01 | 54.01 | 54.01 | 108.02 | 0.0 (0.0%) | 0 |
| 12 Feb 2010 | USD | 54.53 | 54.74 | 53.98 | 54.01 | 108.02 | +0.05 (+0.09%) | 3,244,798 |
| 11 Feb 2010 | USD | 54.57 | 54.92 | 53.88 | 53.96 | 107.92 | -0.55 (-1.01%) | 2,628,765 |
| 10 Feb 2010 | USD | 54.48 | 54.9699 | 54.22 | 54.51 | 109.02 | +0.09 (+0.17%) | 2,828,896 |
| 9 Feb 2010 | USD | 54.47 | 54.9 | 53.92 | 54.42 | 108.84 | -0.7 (-1.27%) | 4,818,588 |
| 8 Feb 2010 | USD | 54.68 | 55.15 | 54.3705 | 55.12 | 110.24 | +0.45 (+0.82%) | 3,865,129 |
| 5 Feb 2010 | USD | 54.78 | 55.81 | 54.62 | 54.67 | 109.34 | -0.14 (-0.26%) | 6,903,825 |
| 4 Feb 2010 | USD | 53.61 | 54.85 | 53.6 | 54.81 | 109.62 | +1.63 (+3.07%) | 4,608,018 |
| 3 Feb 2010 | USD | 53.17 | 53.34 | 52.89 | 53.18 | 106.36 | +0.25 (+0.47%) | 1,690,709 |
| 2 Feb 2010 | USD | 53.47 | 53.66 | 52.83 | 52.93 | 105.86 | -0.67 (-1.25%) | 2,495,189 |
| 1 Feb 2010 | USD | 54.06 | 54.0763 | 53.58 | 53.6 | 107.2 | -0.83 (-1.52%) | 2,458,548 |
| 29 Jan 2010 | USD | 53.63 | 54.52 | 53.2499 | 54.43 | 108.86 | +0.59 (+1.10%) | 5,134,365 |
| 28 Jan 2010 | USD | 53.04 | 54.17 | 53.04 | 53.84 | 107.68 | +0.6 (+1.13%) | 3,942,628 |
| 27 Jan 2010 | USD | 53.56 | 53.97 | 53.11 | 53.24 | 106.48 | -0.26 (-0.49%) | 3,170,794 |
| 26 Jan 2010 | USD | 53.49 | 53.63 | 52.94 | 53.5 | 107 | +0.23 (+0.43%) | 3,294,779 |
| 25 Jan 2010 | USD | 53.05 | 53.4472 | 52.96 | 53.27 | 106.54 | -0.24 (-0.45%) | 2,567,932 |
| 22 Jan 2010 | USD | 52.63 | 53.6 | 52.4133 | 53.51 | 107.02 | +1.129 (+2.16%) | 4,627,846 |
| 21 Jan 2010 | USD | 51.39 | 52.44 | 51.22 | 52.381 | 104.762 | +0.992 (+1.93%) | 3,214,313 |
