| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | USD | 44 | 44.53 | 43.69 | 43.78 | 43.78 | -0.38 (-0.86%) | 5,444,211 |
| 17 Aug 2009 | USD | 44.16 | 44.28 | 43.7 | 44.16 | 44.16 | -0.71 (-1.58%) | 5,211,546 |
| 14 Aug 2009 | USD | 45.82 | 46.24 | 44.21 | 44.87 | 44.87 | -1.75 (-3.75%) | 10,507,290 |
| 13 Aug 2009 | USD | 46.45 | 46.87 | 45.75 | 46.62 | 46.62 | +0.28 (+0.60%) | 3,485,707 |
| 12 Aug 2009 | USD | 45.33 | 46.78 | 45.31 | 46.34 | 46.34 | +0.95 (+2.09%) | 4,682,233 |
| 11 Aug 2009 | USD | 45.56 | 45.83 | 44.84 | 45.39 | 45.39 | -0.38 (-0.83%) | 5,121,721 |
| 10 Aug 2009 | USD | 46.41 | 46.41 | 45.19 | 45.77 | 45.77 | -0.92 (-1.97%) | 5,620,504 |
| 7 Aug 2009 | USD | 45.89 | 47.21 | 45.38 | 46.69 | 46.69 | +1.17 (+2.57%) | 6,689,010 |
| 6 Aug 2009 | USD | 44.29 | 45.73 | 44.0301 | 45.52 | 45.52 | +1.49 (+3.38%) | 10,206,970 |
| 5 Aug 2009 | USD | 43.63 | 44.2101 | 43.4 | 44.03 | 44.03 | -0.13 (-0.29%) | 7,129,795 |
| 4 Aug 2009 | USD | 43.64 | 44.44 | 43.35 | 44.16 | 44.16 | +0.37 (+0.84%) | 5,964,801 |
| 3 Aug 2009 | USD | 43.18 | 44.02 | 42.51 | 43.79 | 43.79 | +0.88 (+2.05%) | 6,070,774 |
| 31 Jul 2009 | USD | 43.32 | 43.49 | 42.8 | 42.91 | 42.91 | -0.33 (-0.76%) | 6,029,316 |
| 30 Jul 2009 | USD | 43.94 | 44.5 | 43.13 | 43.24 | 43.24 | -0.13 (-0.30%) | 8,281,103 |
| 29 Jul 2009 | USD | 43 | 43.5 | 42.64 | 43.37 | 43.37 | +0.12 (+0.28%) | 5,078,235 |
| 28 Jul 2009 | USD | 41.99 | 43.35 | 41.8 | 43.25 | 43.25 | +1.01 (+2.39%) | 7,831,218 |
| 27 Jul 2009 | USD | 42 | 42.37 | 41.43 | 42.24 | 42.24 | -0.13 (-0.31%) | 5,674,196 |
| 24 Jul 2009 | USD | 41.95 | 42.49 | 41.72 | 42.37 | 42.37 | +0.42 (+1.00%) | 5,068,137 |
| 23 Jul 2009 | USD | 42 | 42.19 | 40.78 | 41.95 | 41.95 | -0.05 (-0.12%) | 13,620,200 |
| 22 Jul 2009 | USD | 42.4 | 43.46 | 41.95 | 42 | 42 | -1.02 (-2.37%) | 12,054,670 |
| 21 Jul 2009 | USD | 42.82 | 43.71 | 42.5 | 43.02 | 43.02 | +0.82 (+1.94%) | 9,170,568 |
| 20 Jul 2009 | USD | 41.71 | 42.26 | 41.16 | 42.2 | 42.2 | +0.84 (+2.03%) | 5,535,128 |
| 17 Jul 2009 | USD | 42.25 | 42.4 | 41.1 | 41.36 | 41.36 | -0.69 (-1.64%) | 5,691,633 |
| 16 Jul 2009 | USD | 41.01 | 42.22 | 41.01 | 42.05 | 42.05 | +0.69 (+1.67%) | 5,357,378 |
| 15 Jul 2009 | USD | 40.77 | 41.46 | 40.51 | 41.36 | 41.36 | +0.95 (+2.35%) | 7,867,386 |
| 14 Jul 2009 | USD | 40.39 | 40.9 | 40.11 | 40.41 | 40.41 | -0.03 (-0.07%) | 5,748,486 |
| 13 Jul 2009 | USD | 39.68 | 40.83 | 39.26 | 40.44 | 40.44 | +0.79 (+1.99%) | 6,548,930 |
| 10 Jul 2009 | USD | 39.2 | 39.71 | 38.92 | 39.65 | 39.65 | +0.35 (+0.89%) | 5,833,519 |
| 9 Jul 2009 | USD | 39.75 | 40 | 39.02 | 39.3 | 39.3 | -0.25 (-0.63%) | 5,432,882 |
| 8 Jul 2009 | USD | 39.12 | 39.83 | 38.92 | 39.55 | 39.55 | +0.51 (+1.31%) | 8,800,410 |
