| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2009 | USD | 44.57 | 45 | 44.12 | 44.31 | 44.31 | -0.51 (-1.14%) | 1,411,580 |
| 5 Nov 2009 | USD | 43.52 | 44.87 | 43.27 | 44.82 | 44.82 | +2.04 (+4.77%) | 1,851,282 |
| 4 Nov 2009 | USD | 42.73 | 43.99 | 42.65 | 42.78 | 42.78 | +0.52 (+1.23%) | 1,405,645 |
| 3 Nov 2009 | USD | 41.66 | 42.52 | 40.5 | 42.26 | 42.26 | +0.4 (+0.96%) | 1,443,561 |
| 2 Nov 2009 | USD | 42.08 | 42.53 | 41.19 | 41.86 | 41.86 | -0.24 (-0.57%) | 1,661,979 |
| 30 Oct 2009 | USD | 43.29 | 43.4 | 41.93 | 42.1 | 42.1 | -0.98 (-2.27%) | 1,697,827 |
| 29 Oct 2009 | USD | 42.5 | 43.26 | 42.48 | 43.08 | 43.08 | +0.93 (+2.21%) | 1,502,519 |
| 28 Oct 2009 | USD | 43.6 | 43.8799 | 41.92 | 42.15 | 42.15 | -1.41 (-3.24%) | 1,795,144 |
| 27 Oct 2009 | USD | 44.85 | 44.93 | 43.2503 | 43.56 | 43.56 | -1.08 (-2.42%) | 1,802,560 |
| 26 Oct 2009 | USD | 44.62 | 45.75 | 44.4 | 44.64 | 44.64 | +0.28 (+0.63%) | 1,891,275 |
| 23 Oct 2009 | USD | 44.33 | 45.03 | 44.18 | 44.36 | 44.36 | -0.09 (-0.20%) | 1,670,970 |
| 22 Oct 2009 | USD | 45.2 | 45.26 | 43.78 | 44.45 | 44.45 | -1.44 (-3.14%) | 4,253,331 |
| 21 Oct 2009 | USD | 42.72 | 46.25 | 42.43 | 45.89 | 45.89 | +4.73 (+11.49%) | 8,039,785 |
| 20 Oct 2009 | USD | 41.75 | 41.8 | 40.81 | 41.16 | 41.16 | +0.05 (+0.12%) | 2,779,462 |
| 19 Oct 2009 | USD | 40.46 | 41.2 | 40.01 | 41.11 | 41.11 | +0.78 (+1.93%) | 1,996,564 |
| 16 Oct 2009 | USD | 39.89 | 40.58 | 39.78 | 40.33 | 40.33 | +0.06 (+0.15%) | 1,959,793 |
| 15 Oct 2009 | USD | 40.2 | 40.61 | 39.75 | 40.27 | 40.27 | +0.07 (+0.17%) | 2,048,219 |
| 14 Oct 2009 | USD | 39.37 | 40.33 | 39.37 | 40.2 | 40.2 | +1.08 (+2.76%) | 2,462,183 |
| 13 Oct 2009 | USD | 40.12 | 40.12 | 38.9 | 39.12 | 39.12 | -1.31 (-3.24%) | 2,603,798 |
| 12 Oct 2009 | USD | 39.3 | 40.49 | 39.248 | 40.43 | 40.43 | +1.34 (+3.43%) | 2,124,101 |
| 9 Oct 2009 | USD | 37.5 | 39.29 | 37.38 | 39.09 | 39.09 | +1.99 (+5.36%) | 2,893,984 |
| 8 Oct 2009 | USD | 36.89 | 37.37 | 36.27 | 37.1 | 37.1 | +0.47 (+1.28%) | 1,890,387 |
| 7 Oct 2009 | USD | 36.46 | 36.83 | 36.22 | 36.63 | 36.63 | -0.02 (-0.05%) | 1,151,118 |
| 6 Oct 2009 | USD | 36.08 | 36.91 | 36.02 | 36.65 | 36.65 | +1.13 (+3.18%) | 1,905,691 |
| 5 Oct 2009 | USD | 34.63 | 35.8 | 34.63 | 35.52 | 35.52 | +0.92 (+2.66%) | 1,250,230 |
| 2 Oct 2009 | USD | 34.65 | 35.55 | 34.38 | 34.6 | 34.6 | -0.29 (-0.83%) | 1,334,507 |
| 1 Oct 2009 | USD | 36.75 | 36.75 | 34.84 | 34.89 | 34.89 | -1.86 (-5.06%) | 2,169,727 |
| 30 Sep 2009 | USD | 36.89 | 37.26 | 35.87 | 36.75 | 36.75 | -0.02 (-0.05%) | 2,849,676 |
| 29 Sep 2009 | USD | 36.23 | 37.16 | 36.21 | 36.77 | 36.77 | +0.62 (+1.72%) | 2,920,739 |
| 28 Sep 2009 | USD | 35.06 | 36.2 | 34.77 | 36.15 | 36.15 | +1.21 (+3.46%) | 1,821,228 |
