| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | USD | 39.55 | 39.73 | 38.15 | 39.53 | 158.12 | -0.46 (-1.15%) | 371,800 |
| 14 Aug 2009 | USD | 40.91 | 41.16 | 39.76 | 39.99 | 159.96 | -1.4 (-3.38%) | 377,700 |
| 13 Aug 2009 | USD | 40.5 | 41.49 | 39.51 | 41.39 | 165.56 | +1.44 (+3.60%) | 447,300 |
| 12 Aug 2009 | USD | 40.17 | 40.71 | 39.79 | 39.95 | 159.8 | -0.29 (-0.72%) | 341,400 |
| 11 Aug 2009 | USD | 41.21 | 41.39 | 39.9 | 40.24 | 160.96 | -1.21 (-2.92%) | 367,100 |
| 10 Aug 2009 | USD | 43.22 | 43.22 | 41.41 | 41.45 | 165.8 | -2.06 (-4.73%) | 221,700 |
| 7 Aug 2009 | USD | 43.12 | 44.58 | 43.1 | 43.51 | 174.04 | +0.17 (+0.39%) | 262,600 |
| 6 Aug 2009 | USD | 44.7 | 45.8 | 43.04 | 43.34 | 173.36 | +0.72 (+1.69%) | 685,800 |
| 5 Aug 2009 | USD | 41.92 | 42.95 | 40.53 | 42.62 | 170.48 | +1.13 (+2.72%) | 292,800 |
| 4 Aug 2009 | USD | 40 | 41.75 | 39.75 | 41.49 | 165.96 | +1.16 (+2.88%) | 260,100 |
| 3 Aug 2009 | USD | 40.66 | 41.25 | 40.2 | 40.33 | 161.32 | -0.21 (-0.52%) | 286,100 |
| 31 Jul 2009 | USD | 40.7 | 41.16 | 40.25 | 40.54 | 162.16 | -0.01 (-0.02%) | 270,200 |
| 30 Jul 2009 | USD | 40.24 | 41.59 | 40.11 | 40.55 | 162.2 | -1.81 (-4.27%) | 291,200 |
| 29 Jul 2009 | USD | 43.14 | 43.29 | 42.18 | 42.36 | 169.44 | -1.07 (-2.46%) | 253,300 |
| 28 Jul 2009 | USD | 42.4 | 43.46 | 42.1 | 43.43 | 173.72 | +0.55 (+1.28%) | 249,600 |
| 27 Jul 2009 | USD | 42.62 | 43.17 | 42.17 | 42.88 | 171.52 | -0.07 (-0.16%) | 144,400 |
| 24 Jul 2009 | USD | 41.92 | 43.04 | 41.82 | 42.95 | 171.8 | +0.95 (+2.26%) | 279,600 |
| 23 Jul 2009 | USD | 40.5 | 42 | 40.26 | 42 | 168 | +1.55 (+3.83%) | 274,600 |
| 22 Jul 2009 | USD | 41.25 | 41.54 | 40.15 | 40.45 | 161.8 | -0.85 (-2.06%) | 265,900 |
| 21 Jul 2009 | USD | 43.01 | 43.13 | 40.7 | 41.3 | 165.2 | -1.32 (-3.10%) | 233,500 |
| 20 Jul 2009 | USD | 41.52 | 42.73 | 40.89 | 42.62 | 170.48 | +1.6 (+3.90%) | 422,400 |
| 17 Jul 2009 | USD | 40.43 | 41.17 | 39.76 | 41.02 | 164.08 | +0.5 (+1.23%) | 231,600 |
| 16 Jul 2009 | USD | 41.26 | 41.34 | 39.43 | 40.52 | 162.08 | -0.71 (-1.72%) | 283,100 |
| 15 Jul 2009 | USD | 40.49 | 41.5 | 39.72 | 41.23 | 164.92 | +1.29 (+3.23%) | 378,000 |
| 14 Jul 2009 | USD | 40.31 | 40.44 | 39.22 | 39.94 | 159.76 | -2.03 (-4.84%) | 552,000 |
| 13 Jul 2009 | USD | 41.25 | 42.21 | 40 | 41.97 | 167.88 | +0.98 (+2.39%) | 423,700 |
| 10 Jul 2009 | USD | 39.97 | 41.15 | 39.5 | 40.99 | 163.96 | +0.43 (+1.06%) | 138,700 |
| 9 Jul 2009 | USD | 40.67 | 41.07 | 39.73 | 40.56 | 162.24 | -0.15 (-0.37%) | 175,100 |
| 8 Jul 2009 | USD | 41.4 | 41.74 | 39.83 | 40.71 | 162.84 | -0.41 (-1.00%) | 260,300 |
| 7 Jul 2009 | USD | 41.61 | 41.73 | 40.73 | 41.12 | 164.48 | -0.72 (-1.72%) | 260,100 |
