| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | USD | 40.23 | 40.81 | 39.47 | 40.17 | 10.0425 | +0.69 (+1.75%) | 7,991,702 |
| 15 Dec 2009 | USD | 39.51 | 40.65 | 39.1807 | 39.48 | 9.87 | -0.27 (-0.68%) | 6,156,436 |
| 14 Dec 2009 | USD | 38.93 | 39.82 | 37.7 | 39.75 | 9.9375 | +1.72 (+4.52%) | 6,000,663 |
| 11 Dec 2009 | USD | 37.75 | 38.23 | 36.75 | 38.03 | 9.5075 | +0.98 (+2.65%) | 6,429,999 |
| 10 Dec 2009 | USD | 38 | 38.5781 | 36.57 | 37.05 | 9.2625 | -0.46 (-1.23%) | 7,171,758 |
| 9 Dec 2009 | USD | 37.63 | 37.95 | 36.46 | 37.51 | 9.3775 | -0.31 (-0.82%) | 8,362,365 |
| 8 Dec 2009 | USD | 38.05 | 38.64 | 36.58 | 37.82 | 9.455 | -0.86 (-2.22%) | 7,942,261 |
| 7 Dec 2009 | USD | 38.52 | 39.32 | 37.9601 | 38.68 | 9.67 | +0.15 (+0.39%) | 6,380,008 |
| 4 Dec 2009 | USD | 38.22 | 39.39 | 36.43 | 38.53 | 9.6325 | +2.57 (+7.15%) | 13,861,086 |
| 3 Dec 2009 | USD | 37.85 | 38.53 | 35.87 | 35.96 | 8.99 | -1.31 (-3.51%) | 7,689,081 |
| 2 Dec 2009 | USD | 36.12 | 38.2 | 36.09 | 37.27 | 9.3175 | +1.32 (+3.67%) | 7,469,604 |
| 1 Dec 2009 | USD | 35.44 | 36.38 | 35.06 | 35.95 | 8.9875 | +1.57 (+4.57%) | 6,995,055 |
| 30 Nov 2009 | USD | 33.7 | 34.53 | 32.27 | 34.38 | 8.595 | +0.38 (+1.12%) | 10,609,036 |
| 27 Nov 2009 | USD | 32.82 | 35.4797 | 32.5699 | 34 | 8.5 | -2.66 (-7.26%) | 6,435,541 |
| 26 Nov 2009 | USD | 36.66 | 36.66 | 36.66 | 36.66 | 9.165 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 37.42 | 37.6 | 36.56 | 36.66 | 9.165 | -0.04 (-0.11%) | 6,031,296 |
| 24 Nov 2009 | USD | 37.18 | 37.22 | 35.41 | 36.7 | 9.175 | -0.56 (-1.50%) | 8,223,642 |
| 23 Nov 2009 | USD | 36.94 | 38.5 | 36.62 | 37.26 | 9.315 | +1.84 (+5.19%) | 8,511,939 |
| 20 Nov 2009 | USD | 34.82 | 35.9 | 34.57 | 35.42 | 8.855 | -4.75 (-11.82%) | 8,220,215 |
| 19 Nov 2009 | USD | 42.18 | 42.38 | 39.27 | 40.17 | 10.0425 | -3.251 (-7.49%) | 12,604,998 |
| 18 Nov 2009 | USD | 43.9 | 44 | 42.3 | 43.421 | 10.8552 | -0.249 (-0.57%) | 7,142,271 |
| 17 Nov 2009 | USD | 43.34 | 44.1899 | 42.6 | 43.67 | 10.9175 | -0.08 (-0.18%) | 7,340,520 |
| 16 Nov 2009 | USD | 41.4 | 44.5987 | 41.36 | 43.75 | 10.9375 | +3.15 (+7.76%) | 10,323,413 |
| 13 Nov 2009 | USD | 39.83 | 41.04 | 38.4 | 40.6 | 10.15 | +1.14 (+2.89%) | 7,880,032 |
| 12 Nov 2009 | USD | 41.85 | 42.75 | 39.11 | 39.46 | 9.865 | -2.31 (-5.53%) | 10,167,160 |
| 11 Nov 2009 | USD | 41.95 | 43 | 40.82 | 41.77 | 10.4425 | +0.86 (+2.10%) | 9,053,078 |
| 10 Nov 2009 | USD | 41.46 | 42.34 | 39.98 | 40.91 | 10.2275 | -0.89 (-2.13%) | 7,782,386 |
| 9 Nov 2009 | USD | 40.49 | 41.84 | 40.45 | 41.8 | 10.45 | +2.36 (+5.98%) | 6,704,083 |
| 6 Nov 2009 | USD | 38.15 | 40.52 | 37.81 | 39.44 | 9.86 | +0.14 (+0.36%) | 10,054,792 |
| 5 Nov 2009 | USD | 37.33 | 39.55 | 36.96 | 39.2999 | 9.825 | +3.23 (+8.95%) | 11,130,770 |
