| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2010 | USD | 74.12 | 75.48 | 73.18 | 73.8 | 18.45 | +0.45 (+0.61%) | 35,592,348 |
| 8 Jun 2010 | USD | 72.11 | 73.49 | 71.09 | 73.35 | 18.3375 | +1.46 (+2.03%) | 30,512,828 |
| 7 Jun 2010 | USD | 72 | 73.78 | 71.55 | 71.89 | 17.9725 | -0.24 (-0.33%) | 30,619,020 |
| 4 Jun 2010 | USD | 71.05 | 73.4 | 71.05 | 72.13 | 18.0325 | -0.71 (-0.97%) | 42,141,800 |
| 3 Jun 2010 | USD | 71.93 | 73.21 | 71.66 | 72.84 | 18.21 | +1.59 (+2.23%) | 39,136,172 |
| 2 Jun 2010 | USD | 71.46 | 71.87 | 70.02 | 71.25 | 17.8125 | -0.24 (-0.34%) | 37,624,460 |
| 1 Jun 2010 | USD | 72.49 | 73.6 | 71.36 | 71.49 | 17.8725 | -0.97 (-1.34%) | 25,083,116 |
| 31 May 2010 | USD | 72.46 | 72.46 | 72.46 | 72.46 | 18.115 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 73.37 | 73.5 | 72 | 72.46 | 18.115 | -1.23 (-1.67%) | 26,590,696 |
| 27 May 2010 | USD | 75 | 75.19 | 72.91 | 73.69 | 18.4225 | +0.29 (+0.40%) | 39,119,600 |
| 26 May 2010 | USD | 74.14 | 75.19 | 73.36 | 73.4 | 18.35 | +0.43 (+0.59%) | 44,416,560 |
| 25 May 2010 | USD | 73.06 | 73.85 | 71.77 | 72.97 | 18.2425 | -1.58 (-2.12%) | 45,457,120 |
| 24 May 2010 | USD | 75.44 | 76.2 | 73.75 | 74.55 | 18.6375 | +0.35 (+0.47%) | 41,195,680 |
| 21 May 2010 | USD | 72.01 | 76 | 72.01 | 74.2 | 18.55 | +1.38 (+1.90%) | 79,628,920 |
| 20 May 2010 | USD | 72 | 75.42 | 71.11 | 72.82 | 18.205 | -0.15 (-0.21%) | 101,645,476 |
| 19 May 2010 | USD | 70.71 | 74.2 | 70.71 | 72.97 | 18.2425 | +2.88 (+4.11%) | 131,642,592 |
| 18 May 2010 | USD | 75.08 | 76.01 | 68.29 | 70.09 | 17.5225 | -4.62 (-6.18%) | 189,339,124 |
| 17 May 2010 | USD | 78.77 | 79.24 | 73.67 | 74.71 | 18.6775 | -2.55 (-3.30%) | 90,582,280 |
| 14 May 2010 | USD | 78.67 | 79.89 | 75.92 | 77.26 | 19.315 | -8.47 (-9.88%) | 169,857,592 |
| 13 May 2010 | USD | 85.88 | 87.98 | 84.52 | 85.73 | 21.4325 | +0.05 (+0.06%) | 31,835,376 |
| 12 May 2010 | USD | 85.04 | 87.55 | 84.75 | 85.68 | 21.42 | +1.52 (+1.81%) | 37,132,604 |
| 11 May 2010 | USD | 85.13 | 85.25 | 83.14 | 84.16 | 21.04 | -1.83 (-2.13%) | 47,261,720 |
| 10 May 2010 | USD | 86.25 | 87.2 | 85.93 | 85.99 | 21.4975 | +3.7 (+4.50%) | 35,109,760 |
| 7 May 2010 | USD | 83.06 | 84.17 | 80.75 | 82.29 | 20.5725 | -0.63 (-0.76%) | 45,528,880 |
| 6 May 2010 | USD | 85.85 | 86.56 | 75.91 | 82.92 | 20.73 | -3.51 (-4.06%) | 63,950,920 |
| 5 May 2010 | USD | 86.76 | 87.95 | 84 | 86.43 | 21.6075 | -1.94 (-2.20%) | 37,189,656 |
| 4 May 2010 | USD | 89.34 | 90.95 | 88.12 | 88.37 | 22.0925 | -0.9 (-1.01%) | 30,629,464 |
| 3 May 2010 | USD | 90.55 | 91.27 | 88.42 | 89.27 | 22.3175 | -0.96 (-1.06%) | 31,026,188 |
| 30 Apr 2010 | USD | 93.28 | 93.37 | 90.02 | 90.23 | 22.5575 | -2.59 (-2.79%) | 25,079,804 |
| 29 Apr 2010 | USD | 93.77 | 94.6 | 92.1001 | 92.82 | 23.205 | -0.79 (-0.84%) | 29,416,908 |
