| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | USD | 69.75 | 70 | 68.61 | 69.11 | 17.2775 | -0.46 (-0.66%) | 30,467,352 |
| 29 Sep 2009 | USD | 71.19 | 72.14 | 69.21 | 69.57 | 17.3925 | -1.57 (-2.21%) | 41,910,920 |
| 28 Sep 2009 | USD | 71.1 | 71.85 | 70.51 | 71.14 | 17.785 | +0.48 (+0.68%) | 18,369,416 |
| 25 Sep 2009 | USD | 73.17 | 73.25 | 69.23 | 70.66 | 17.665 | -2.87 (-3.90%) | 48,186,800 |
| 24 Sep 2009 | USD | 73.39 | 73.91 | 72.25 | 73.53 | 18.3825 | -0.39 (-0.53%) | 16,055,832 |
| 23 Sep 2009 | USD | 74.41 | 74.99 | 73.76 | 73.92 | 18.48 | -0.49 (-0.66%) | 14,977,508 |
| 22 Sep 2009 | USD | 73.6 | 74.73 | 73.32 | 74.41 | 18.6025 | +1.02 (+1.39%) | 15,248,356 |
| 21 Sep 2009 | USD | 73.07 | 74.3 | 73.01 | 73.39 | 18.3475 | -0.4 (-0.54%) | 12,941,684 |
| 18 Sep 2009 | USD | 73.92 | 74.27 | 73.16 | 73.79 | 18.4475 | -0.03 (-0.04%) | 15,209,692 |
| 17 Sep 2009 | USD | 73.95 | 74.86 | 73.3 | 73.82 | 18.455 | -0.27 (-0.36%) | 14,236,892 |
| 16 Sep 2009 | USD | 73.25 | 74.6 | 72.66 | 74.09 | 18.5225 | +0.89 (+1.22%) | 16,613,544 |
| 15 Sep 2009 | USD | 73 | 73.45 | 72.38 | 73.2 | 18.3 | +0.33 (+0.45%) | 15,351,784 |
| 14 Sep 2009 | USD | 71.51 | 73 | 71.5 | 72.87 | 18.2175 | +0.58 (+0.80%) | 13,099,280 |
| 11 Sep 2009 | USD | 72.5 | 72.5 | 71.75 | 72.29 | 18.0725 | -0.02 (-0.03%) | 15,398,096 |
| 10 Sep 2009 | USD | 70.38 | 72.49 | 70.27 | 72.31 | 18.0775 | +1.83 (+2.60%) | 17,009,444 |
| 9 Sep 2009 | USD | 71.26 | 71.3 | 70.18 | 70.48 | 17.62 | -0.47 (-0.66%) | 16,388,184 |
| 8 Sep 2009 | USD | 70.7 | 71.25 | 70.1555 | 70.95 | 17.7375 | +0.59 (+0.84%) | 12,220,616 |
| 7 Sep 2009 | USD | 70.36 | 70.36 | 70.36 | 70.36 | 17.59 | 0.0 (0.0%) | 0 |
| 4 Sep 2009 | USD | 70.65 | 70.95 | 70.05 | 70.36 | 17.59 | -0.55 (-0.78%) | 9,894,392 |
| 3 Sep 2009 | USD | 70.41 | 71.0487 | 69.8 | 70.91 | 17.7275 | +0.81 (+1.16%) | 17,067,468 |
| 2 Sep 2009 | USD | 69.77 | 70.8645 | 69.43 | 70.1 | 17.525 | -0.08 (-0.11%) | 13,336,600 |
| 1 Sep 2009 | USD | 70.78 | 72 | 70.14 | 70.18 | 17.545 | -0.92 (-1.29%) | 22,290,680 |
| 31 Aug 2009 | USD | 69.7 | 71.32 | 69.6 | 71.1 | 17.775 | +0.6 (+0.85%) | 21,521,128 |
| 28 Aug 2009 | USD | 70.05 | 70.5 | 69.28 | 70.5 | 17.625 | +0.79 (+1.13%) | 14,022,616 |
| 27 Aug 2009 | USD | 69.68 | 70.25 | 69.28 | 69.71 | 17.4275 | -0.49 (-0.70%) | 20,605,472 |
| 26 Aug 2009 | USD | 68.6 | 70.43 | 68.45 | 70.2 | 17.55 | +1.22 (+1.77%) | 18,969,948 |
| 25 Aug 2009 | USD | 68.15 | 69 | 67.9 | 68.98 | 17.245 | +1.03 (+1.52%) | 17,574,832 |
| 24 Aug 2009 | USD | 69.25 | 69.5 | 67.76 | 67.95 | 16.9875 | -1.05 (-1.52%) | 19,978,708 |
| 21 Aug 2009 | USD | 68.34 | 69.05 | 67.85 | 69 | 17.25 | +1.19 (+1.75%) | 27,457,452 |
| 20 Aug 2009 | USD | 67.09 | 67.99 | 66.75 | 67.81 | 16.9525 | +0.61 (+0.91%) | 12,152,580 |
