| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | USD | 56.24 | 56.31 | 56.24 | 56.3 | 28.15 | +0.11 (+0.20%) | 32,423 |
| 16 Dec 2009 | USD | 56.16 | 56.2594 | 56.13 | 56.19 | 28.095 | +0.12 (+0.21%) | 9,117 |
| 15 Dec 2009 | USD | 56.11 | 56.2 | 56.07 | 56.07 | 28.035 | -0.23 (-0.41%) | 25,936 |
| 14 Dec 2009 | USD | 56.34 | 56.34 | 56.21 | 56.3 | 28.15 | +0.04 (+0.07%) | 30,556 |
| 11 Dec 2009 | USD | 56.18 | 56.3 | 56.17 | 56.26 | 28.13 | -0.07 (-0.12%) | 15,624 |
| 10 Dec 2009 | USD | 56.25 | 56.35 | 56.25 | 56.33 | 28.165 | -0.07 (-0.12%) | 8,454 |
| 9 Dec 2009 | USD | 56.52 | 56.52 | 56.3536 | 56.4 | 28.2 | -0.13 (-0.23%) | 12,083 |
| 8 Dec 2009 | USD | 56.45 | 56.5399 | 56.45 | 56.53 | 28.265 | +0.19 (+0.34%) | 32,416 |
| 7 Dec 2009 | USD | 56.29 | 56.3628 | 56.14 | 56.34 | 28.17 | +0.162 (+0.29%) | 13,256 |
| 4 Dec 2009 | USD | 56.21 | 56.27 | 55.74 | 56.178 | 28.089 | -0.242 (-0.43%) | 38,893 |
| 3 Dec 2009 | USD | 56.39 | 56.43 | 56.31 | 56.42 | 28.21 | -0.09 (-0.16%) | 12,419 |
| 2 Dec 2009 | USD | 56.52 | 56.56 | 56.43 | 56.51 | 28.255 | 0.0 (0.0%) | 15,373 |
| 1 Dec 2009 | USD | 56.48 | 56.7 | 56.48 | 56.51 | 28.255 | -0.26 (-0.46%) | 98,929 |
| 30 Nov 2009 | USD | 56.78 | 56.83 | 56.6646 | 56.77 | 28.385 | +0.01 (+0.02%) | 13,857 |
| 27 Nov 2009 | USD | 56.86 | 56.86 | 56.75 | 56.76 | 28.38 | +0.04 (+0.07%) | 2,632 |
| 26 Nov 2009 | USD | 56.72 | 56.72 | 56.72 | 56.72 | 28.36 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 56.55 | 56.72 | 56.48 | 56.72 | 28.36 | +0.2 (+0.35%) | 20,134 |
| 24 Nov 2009 | USD | 56.62 | 56.69 | 56.442 | 56.52 | 28.26 | +0.04 (+0.07%) | 72,197 |
| 23 Nov 2009 | USD | 56.34 | 56.48 | 56.34 | 56.48 | 28.24 | +0.13 (+0.23%) | 10,600 |
| 20 Nov 2009 | USD | 56.42 | 56.49 | 56.3413 | 56.35 | 28.175 | -0.13 (-0.23%) | 21,887 |
| 19 Nov 2009 | USD | 56.4 | 56.492 | 56.4 | 56.48 | 28.24 | +0.1 (+0.18%) | 5,973 |
| 18 Nov 2009 | USD | 56.4 | 56.4999 | 56.32 | 56.38 | 28.19 | -0.22 (-0.39%) | 19,111 |
| 17 Nov 2009 | USD | 56.22 | 56.6 | 56.22 | 56.6 | 28.3 | +0.25 (+0.44%) | 185,131 |
| 16 Nov 2009 | USD | 56.25 | 56.44 | 56.16 | 56.35 | 28.175 | +0.11 (+0.20%) | 19,007 |
| 13 Nov 2009 | USD | 56.13 | 56.2766 | 56.08 | 56.24 | 28.12 | +0.06 (+0.11%) | 10,901 |
| 12 Nov 2009 | USD | 55.99 | 56.18 | 55.9844 | 56.18 | 28.09 | +0.045 (+0.08%) | 13,622 |
| 11 Nov 2009 | USD | 55.95 | 56.185 | 55.95 | 56.135 | 28.0675 | +0.115 (+0.21%) | 32,274 |
| 10 Nov 2009 | USD | 56.02 | 56.15 | 55.995 | 56.02 | 28.01 | +0.04 (+0.07%) | 10,910 |
| 9 Nov 2009 | USD | 55.97 | 56.05 | 55.9 | 55.98 | 27.99 | +0.02 (+0.04%) | 16,396 |
| 6 Nov 2009 | USD | 55.9375 | 56.06 | 55.87 | 55.96 | 27.98 | +0.15 (+0.27%) | 23,600 |
