| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | USD | 67.17 | 67.41 | 66.95 | 67.33 | 67.33 | -0.03 (-0.04%) | 31,443 |
| 8 Dec 2009 | USD | 67.79 | 67.79 | 67.15 | 67.36 | 67.36 | -0.81 (-1.19%) | 39,184 |
| 7 Dec 2009 | USD | 68.04 | 68.26 | 67.91 | 68.17 | 68.17 | +0.09 (+0.13%) | 34,211 |
| 4 Dec 2009 | USD | 68.25 | 68.52 | 67.675 | 68.08 | 68.08 | +0.46 (+0.68%) | 31,272 |
| 3 Dec 2009 | USD | 68.23 | 68.271 | 67.62 | 67.62 | 67.62 | -0.51 (-0.75%) | 28,664 |
| 2 Dec 2009 | USD | 68.1 | 68.41 | 68.051 | 68.13 | 68.13 | +0.03 (+0.04%) | 49,370 |
| 1 Dec 2009 | USD | 67.55 | 68.252 | 67.55 | 68.1 | 68.1 | +0.89 (+1.32%) | 38,075 |
| 30 Nov 2009 | USD | 67.52 | 67.64 | 66.9508 | 67.21 | 67.21 | -0.29 (-0.43%) | 31,230 |
| 27 Nov 2009 | USD | 67 | 67.75 | 65.04 | 67.5 | 67.5 | -0.66 (-0.97%) | 41,959 |
| 26 Nov 2009 | USD | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 68.21 | 68.36 | 68.14 | 68.16 | 68.16 | -0.09 (-0.13%) | 31,027 |
| 24 Nov 2009 | USD | 68.08 | 68.341 | 67.83 | 68.25 | 68.25 | +0.062 (+0.09%) | 45,604 |
| 23 Nov 2009 | USD | 68.16 | 68.44 | 67.81 | 68.1881 | 68.1881 | +0.638 (+0.94%) | 45,984 |
| 20 Nov 2009 | USD | 67.33 | 67.7 | 67.3088 | 67.55 | 67.55 | +0.07 (+0.10%) | 38,536 |
| 19 Nov 2009 | USD | 67.47 | 67.5655 | 66.99 | 67.48 | 67.48 | -0.34 (-0.50%) | 44,849 |
| 18 Nov 2009 | USD | 67.7 | 67.86 | 67.3619 | 67.82 | 67.82 | -0.01 (-0.01%) | 49,591 |
| 17 Nov 2009 | USD | 67.56 | 67.8488 | 67.52 | 67.83 | 67.83 | +0.16 (+0.24%) | 125,379 |
| 16 Nov 2009 | USD | 67.23 | 67.8405 | 67.23 | 67.67 | 67.67 | +0.57 (+0.85%) | 135,063 |
| 13 Nov 2009 | USD | 66.82 | 67.22 | 66.54 | 67.1 | 67.1 | +0.46 (+0.69%) | 103,203 |
| 12 Nov 2009 | USD | 67.06 | 67.3396 | 66.5901 | 66.64 | 66.64 | -0.44 (-0.66%) | 58,087 |
| 11 Nov 2009 | USD | 67.16 | 67.26 | 66.8712 | 67.08 | 67.08 | +0.21 (+0.31%) | 120,192 |
| 10 Nov 2009 | USD | 66.87 | 67.19 | 66.7 | 66.87 | 66.87 | +0.1 (+0.15%) | 79,621 |
| 9 Nov 2009 | USD | 66.23 | 66.7855 | 66.03 | 66.77 | 66.77 | +0.87 (+1.32%) | 37,379 |
| 6 Nov 2009 | USD | 65.32 | 65.9 | 65.31 | 65.9 | 65.9 | +0.22 (+0.33%) | 28,535 |
| 5 Nov 2009 | USD | 64.98 | 65.712 | 64.74 | 65.68 | 65.68 | +0.41 (+0.63%) | 42,561 |
| 4 Nov 2009 | USD | 65.34 | 65.86 | 65.12 | 65.27 | 65.27 | +0.18 (+0.28%) | 48,333 |
| 3 Nov 2009 | USD | 65.04 | 65.54 | 64.69 | 65.09 | 65.09 | -0.29 (-0.44%) | 68,497 |
| 2 Nov 2009 | USD | 64.96 | 65.48 | 64.85 | 65.38 | 65.38 | +0.65 (+1.00%) | 39,320 |
| 30 Oct 2009 | USD | 65.74 | 66 | 64.73 | 64.73 | 64.73 | -1.19 (-1.81%) | 84,132 |
| 29 Oct 2009 | USD | 65.29 | 66 | 65.19 | 65.92 | 65.92 | +1.084 (+1.67%) | 49,240 |
