| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2009 | USD | 55.88 | 56.81 | 55.69 | 56.77 | 113.54 | +1.05 (+1.88%) | 5,248,574 |
| 27 Oct 2009 | USD | 55.41 | 55.85 | 55.22 | 55.72 | 111.44 | +0.22 (+0.40%) | 4,698,896 |
| 26 Oct 2009 | USD | 54.8 | 55.61 | 54.2305 | 55.5 | 111 | +0.66 (+1.20%) | 3,890,644 |
| 23 Oct 2009 | USD | 54.07 | 55.08 | 54.03 | 54.84 | 109.68 | +0.58 (+1.07%) | 2,674,108 |
| 22 Oct 2009 | USD | 54.84 | 55.17 | 54.09 | 54.26 | 108.52 | -0.55 (-1.00%) | 2,866,480 |
| 21 Oct 2009 | USD | 54.42 | 54.83 | 53.77 | 54.81 | 109.62 | +0.52 (+0.96%) | 2,675,279 |
| 20 Oct 2009 | USD | 53.93 | 54.575 | 53.93 | 54.29 | 108.58 | +0.3 (+0.56%) | 2,396,784 |
| 19 Oct 2009 | USD | 54.41 | 54.5526 | 53.86 | 53.99 | 107.98 | -0.45 (-0.83%) | 2,615,812 |
| 16 Oct 2009 | USD | 54.55 | 54.8 | 54.3 | 54.44 | 108.88 | +0.33 (+0.61%) | 2,939,307 |
| 15 Oct 2009 | USD | 54.55 | 54.55 | 54.07 | 54.11 | 108.22 | -0.14 (-0.26%) | 2,334,665 |
| 14 Oct 2009 | USD | 54.58 | 54.81 | 54.215 | 54.25 | 108.5 | -0.95 (-1.72%) | 3,737,550 |
| 13 Oct 2009 | USD | 55.26 | 55.59 | 55.14 | 55.2 | 110.4 | +0.12 (+0.22%) | 1,680,319 |
| 12 Oct 2009 | USD | 55.11 | 55.33 | 54.91 | 55.08 | 110.16 | -0.28 (-0.51%) | 1,370,024 |
| 9 Oct 2009 | USD | 55.71 | 55.8 | 55.35 | 55.36 | 110.72 | -0.35 (-0.63%) | 1,588,667 |
| 8 Oct 2009 | USD | 55.69 | 55.921 | 55.37 | 55.71 | 111.42 | -0.39 (-0.70%) | 3,530,935 |
| 7 Oct 2009 | USD | 56.43 | 56.51 | 56.07 | 56.1 | 112.2 | -0.18 (-0.32%) | 1,714,823 |
| 6 Oct 2009 | USD | 56.69 | 56.74 | 55.959 | 56.28 | 112.56 | -0.85 (-1.49%) | 3,612,409 |
| 5 Oct 2009 | USD | 57.78 | 57.93 | 56.96 | 57.13 | 114.26 | -0.87 (-1.50%) | 1,945,813 |
| 2 Oct 2009 | USD | 58.27 | 58.43 | 57.65 | 58 | 116 | +0.262 (+0.45%) | 6,043,047 |
| 1 Oct 2009 | USD | 56.46 | 57.75 | 56.44 | 57.7382 | 115.4764 | +1.468 (+2.61%) | 4,312,208 |
| 30 Sep 2009 | USD | 55.94 | 56.8247 | 55.87 | 56.27 | 112.54 | +0.18 (+0.32%) | 1,966,177 |
| 29 Sep 2009 | USD | 55.82 | 56.23 | 55.56 | 56.09 | 112.18 | +0.13 (+0.23%) | 1,484,040 |
| 28 Sep 2009 | USD | 56.71 | 57.32 | 55.82 | 55.96 | 111.92 | -0.97 (-1.70%) | 1,825,351 |
| 25 Sep 2009 | USD | 56.8 | 57.16 | 56.49 | 56.93 | 113.86 | +0.27 (+0.48%) | 3,352,420 |
| 24 Sep 2009 | USD | 55.9 | 56.9 | 55.78 | 56.66 | 113.32 | +0.66 (+1.18%) | 3,316,402 |
| 23 Sep 2009 | USD | 55.43 | 56.12 | 55.08 | 56 | 112 | +0.45 (+0.81%) | 2,174,162 |
| 22 Sep 2009 | USD | 55.57 | 55.81 | 55.42 | 55.55 | 111.1 | -0.34 (-0.61%) | 1,776,338 |
| 21 Sep 2009 | USD | 56.2 | 56.29 | 55.76 | 55.89 | 111.78 | +0.16 (+0.29%) | 1,673,240 |
| 18 Sep 2009 | USD | 55.55 | 55.94 | 55.52 | 55.73 | 111.46 | -0.04 (-0.07%) | 1,975,816 |
| 17 Sep 2009 | USD | 55.75 | 56.1 | 55.31 | 55.77 | 111.54 | +0.09 (+0.16%) | 2,842,613 |
