| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 53.81 | 54.085 | 53.52 | 53.59 | 107.18 | -0.21 (-0.39%) | 2,290,369 |
| 8 Dec 2009 | USD | 53.59 | 53.96 | 53.5 | 53.8 | 107.6 | +0.56 (+1.05%) | 3,137,933 |
| 7 Dec 2009 | USD | 53.17 | 53.37 | 52.89 | 53.24 | 106.48 | +0.11 (+0.21%) | 1,989,712 |
| 4 Dec 2009 | USD | 52.72 | 53.6 | 52.46 | 53.13 | 106.26 | -0.3 (-0.56%) | 4,409,613 |
| 3 Dec 2009 | USD | 52.88 | 53.5 | 52.58 | 53.43 | 106.86 | +0.45 (+0.85%) | 2,603,003 |
| 2 Dec 2009 | USD | 53.01 | 53.18 | 52.66 | 52.98 | 105.96 | -0.05 (-0.09%) | 2,379,421 |
| 1 Dec 2009 | USD | 53.2 | 53.27 | 52.83 | 53.03 | 106.06 | -0.64 (-1.19%) | 2,518,271 |
| 30 Nov 2009 | USD | 53.9 | 54.13 | 53.57 | 53.67 | 107.34 | -0.2 (-0.37%) | 2,467,056 |
| 27 Nov 2009 | USD | 54.42 | 54.49 | 53.5201 | 53.87 | 107.74 | +0.86 (+1.62%) | 2,191,419 |
| 26 Nov 2009 | USD | 53.01 | 53.01 | 53.01 | 53.01 | 106.02 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 53.07 | 53.2612 | 52.95 | 53.01 | 106.02 | -0.19 (-0.36%) | 1,219,145 |
| 24 Nov 2009 | USD | 53.2 | 53.62 | 53.12 | 53.2 | 106.4 | -0.01 (-0.02%) | 2,234,709 |
| 23 Nov 2009 | USD | 53.3 | 53.37 | 52.87 | 53.21 | 106.42 | -0.73 (-1.35%) | 2,592,125 |
| 20 Nov 2009 | USD | 54.1 | 54.17 | 53.81 | 53.94 | 107.88 | +0.18 (+0.33%) | 2,296,667 |
| 19 Nov 2009 | USD | 53.47 | 54.09 | 53.42 | 53.76 | 107.52 | +0.7 (+1.32%) | 3,960,702 |
| 18 Nov 2009 | USD | 53.08 | 53.409 | 53 | 53.06 | 106.12 | +0.02 (+0.04%) | 2,786,777 |
| 17 Nov 2009 | USD | 53.23 | 53.44 | 53.029 | 53.04 | 106.08 | -0.06 (-0.11%) | 1,894,626 |
| 16 Nov 2009 | USD | 53.53 | 53.559 | 52.87 | 53.1 | 106.2 | -0.81 (-1.50%) | 4,546,851 |
| 13 Nov 2009 | USD | 54.05 | 54.3347 | 53.68 | 53.91 | 107.82 | -0.3 (-0.55%) | 2,599,916 |
| 12 Nov 2009 | USD | 53.72 | 54.3397 | 53.44 | 54.21 | 108.42 | +0.58 (+1.08%) | 3,907,496 |
| 11 Nov 2009 | USD | 53.54 | 53.9 | 53.31 | 53.63 | 107.26 | -0.28 (-0.52%) | 3,668,551 |
| 10 Nov 2009 | USD | 54.09 | 54.22 | 53.75 | 53.91 | 107.82 | +0.01 (+0.02%) | 4,055,421 |
| 9 Nov 2009 | USD | 54.78 | 54.81 | 53.9 | 53.9 | 107.8 | -1.29 (-2.34%) | 3,863,677 |
| 6 Nov 2009 | USD | 55.69 | 55.78 | 55.08 | 55.19 | 110.38 | -0.16 (-0.29%) | 2,417,693 |
| 5 Nov 2009 | USD | 56.02 | 56.12 | 55.35 | 55.35 | 110.7 | -1.1 (-1.95%) | 2,733,607 |
| 4 Nov 2009 | USD | 56.06 | 56.5597 | 55.65 | 56.45 | 112.9 | -0.07 (-0.12%) | 3,645,217 |
| 3 Nov 2009 | USD | 57.07 | 57.17 | 56.48 | 56.52 | 113.04 | -0.21 (-0.37%) | 3,389,979 |
| 2 Nov 2009 | USD | 56.87 | 57.43 | 56.13 | 56.73 | 113.46 | -0.38 (-0.67%) | 5,014,708 |
| 30 Oct 2009 | USD | 55.74 | 57.22 | 55.56 | 57.11 | 114.22 | +1.52 (+2.73%) | 6,463,539 |
| 29 Oct 2009 | USD | 56.35 | 56.47 | 55.44 | 55.59 | 111.18 | -1.18 (-2.08%) | 4,287,008 |
