| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2009 | USD | 49.16 | 49.69 | 48.18 | 49.11 | 12.2775 | +0.84 (+1.74%) | 8,056,215 |
| 21 Sep 2009 | USD | 47.15 | 48.67 | 46.91 | 48.27 | 12.0675 | -0.17 (-0.35%) | 8,321,673 |
| 18 Sep 2009 | USD | 48.83 | 48.85 | 46.98 | 48.44 | 12.11 | +0.58 (+1.21%) | 7,469,689 |
| 17 Sep 2009 | USD | 48.07 | 49.49 | 47.18 | 47.86 | 11.965 | -0.37 (-0.77%) | 9,628,525 |
| 16 Sep 2009 | USD | 45.95 | 48.26 | 45.57 | 48.23 | 12.0575 | +2.87 (+6.33%) | 9,647,771 |
| 15 Sep 2009 | USD | 44.26 | 45.74 | 43.68 | 45.36 | 11.34 | +1.03 (+2.32%) | 9,663,580 |
| 14 Sep 2009 | USD | 41.96 | 44.39 | 41.76 | 44.33 | 11.0825 | +1.456 (+3.40%) | 7,805,364 |
| 11 Sep 2009 | USD | 43.33 | 44.17 | 42.28 | 42.874 | 10.7185 | -0.066 (-0.15%) | 9,970,850 |
| 10 Sep 2009 | USD | 41.4 | 43.23 | 40.44 | 42.94 | 10.735 | +1.6 (+3.87%) | 9,966,473 |
| 9 Sep 2009 | USD | 39.32 | 42.11 | 39.03 | 41.34 | 10.335 | +1.93 (+4.90%) | 9,728,669 |
| 8 Sep 2009 | USD | 39.38 | 39.46 | 38.1 | 39.41 | 9.8525 | +1.33 (+3.49%) | 7,329,597 |
| 7 Sep 2009 | USD | 38.08 | 38.08 | 38.08 | 38.08 | 9.52 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 36.48 | 38.26 | 35.85 | 38.08 | 9.52 | +1.44 (+3.93%) | 7,974,762 |
| 3 Sep 2009 | USD | 36 | 36.66 | 34.65 | 36.64 | 9.16 | +1.26 (+3.56%) | 8,062,127 |
| 2 Sep 2009 | USD | 35.47 | 36.26 | 35.13 | 35.38 | 8.845 | -0.56 (-1.56%) | 9,492,850 |
| 1 Sep 2009 | USD | 37.89 | 40.42 | 35.58 | 35.94 | 8.985 | -2.63 (-6.82%) | 17,576,712 |
| 31 Aug 2009 | USD | 39.06 | 39.4 | 38 | 38.57 | 9.6425 | -1.74 (-4.32%) | 11,047,653 |
| 28 Aug 2009 | USD | 42.33 | 42.7 | 39.512 | 40.31 | 10.0775 | -0.85 (-2.07%) | 13,279,495 |
| 27 Aug 2009 | USD | 41.08 | 41.4699 | 38.6 | 41.16 | 10.29 | -0.09 (-0.22%) | 13,152,287 |
| 26 Aug 2009 | USD | 40.85 | 41.8 | 40.27 | 41.25 | 10.3125 | +0.22 (+0.54%) | 9,892,714 |
| 25 Aug 2009 | USD | 41.03 | 42.24 | 40.63 | 41.03 | 10.2575 | +0.684 (+1.70%) | 12,437,852 |
| 24 Aug 2009 | USD | 41.06 | 41.81 | 39.89 | 40.346 | 10.0865 | -0.146 (-0.36%) | 11,127,549 |
| 21 Aug 2009 | USD | 39.09 | 40.92 | 38.94 | 40.492 | 10.123 | +2.612 (+6.90%) | 10,378,242 |
| 20 Aug 2009 | USD | 36.48 | 38.14 | 36.02 | 37.88 | 9.47 | +1.2 (+3.27%) | 11,117,400 |
| 19 Aug 2009 | USD | 34.24 | 36.81 | 34.01 | 36.68 | 9.17 | +1.29 (+3.65%) | 11,181,216 |
| 18 Aug 2009 | USD | 34.78 | 36.04 | 34.26 | 35.39 | 8.8475 | +1.36 (+4.00%) | 8,971,978 |
| 17 Aug 2009 | USD | 34.95 | 35.09 | 33.83 | 34.03 | 8.5075 | -3.13 (-8.42%) | 12,292,262 |
| 14 Aug 2009 | USD | 39.45 | 39.57 | 36.05 | 37.16 | 9.29 | -2.55 (-6.42%) | 12,734,583 |
| 13 Aug 2009 | USD | 39.63 | 40.01 | 37.89 | 39.71 | 9.9275 | +0.98 (+2.53%) | 12,626,755 |
| 12 Aug 2009 | USD | 37.05 | 40.11 | 37.03 | 38.73 | 9.6825 | +1.72 (+4.65%) | 13,424,252 |
