| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | USD | 68.18 | 68.67 | 67.42 | 68.1956 | 68.1956 | -0.104 (-0.15%) | 120,753 |
| 6 Aug 2009 | USD | 69.25 | 69.25 | 67.72 | 68.3 | 68.3 | +0.05 (+0.07%) | 154,557 |
| 5 Aug 2009 | USD | 68.91 | 68.9176 | 67.42 | 68.25 | 68.25 | -1.65 (-2.36%) | 182,366 |
| 4 Aug 2009 | USD | 69.06 | 70.336 | 69.06 | 69.9 | 69.9 | -1.01 (-1.42%) | 59,892 |
| 3 Aug 2009 | USD | 70.44 | 71.07 | 68.63 | 70.91 | 70.91 | +3.28 (+4.85%) | 115,756 |
| 31 Jul 2009 | USD | 67.81 | 68.16 | 67.36 | 67.63 | 67.63 | +0.1 (+0.15%) | 88,806 |
| 30 Jul 2009 | USD | 67.52 | 68.423 | 67.52 | 67.53 | 67.53 | +0.96 (+1.44%) | 97,921 |
| 29 Jul 2009 | USD | 66.9 | 67.48 | 65.86 | 66.57 | 66.57 | -2.37 (-3.44%) | 176,128 |
| 28 Jul 2009 | USD | 68.74 | 68.96 | 67.68 | 68.94 | 68.94 | +0.6 (+0.88%) | 152,685 |
| 27 Jul 2009 | USD | 68.18 | 68.6225 | 67.48 | 68.34 | 68.34 | +0.71 (+1.05%) | 133,672 |
| 24 Jul 2009 | USD | 67.03 | 67.69 | 66.51 | 67.63 | 67.63 | +0.16 (+0.24%) | 116,412 |
| 23 Jul 2009 | USD | 65.76 | 67.99 | 65.54 | 67.47 | 67.47 | +2.53 (+3.90%) | 526,854 |
| 22 Jul 2009 | USD | 64.28 | 65.39 | 64 | 64.94 | 64.94 | -0.36 (-0.55%) | 123,116 |
| 21 Jul 2009 | USD | 65.59 | 65.6799 | 64.2381 | 65.3 | 65.3 | -0.19 (-0.29%) | 215,873 |
| 20 Jul 2009 | USD | 65.28 | 65.6 | 64.79 | 65.49 | 65.49 | +2.31 (+3.66%) | 157,439 |
| 17 Jul 2009 | USD | 62.6 | 63.3488 | 62.6 | 63.18 | 63.18 | +0.83 (+1.33%) | 58,233 |
| 16 Jul 2009 | USD | 61.85 | 62.679 | 61.51 | 62.35 | 62.35 | +0.02 (+0.03%) | 123,587 |
| 15 Jul 2009 | USD | 61 | 62.5 | 60.88 | 62.33 | 62.33 | +2.34 (+3.90%) | 118,850 |
| 14 Jul 2009 | USD | 59.77 | 59.99 | 59.29 | 59.99 | 59.99 | +1.22 (+2.08%) | 92,911 |
| 13 Jul 2009 | USD | 57.89 | 58.87 | 57.14 | 58.77 | 58.77 | +0.02 (+0.03%) | 63,579 |
| 10 Jul 2009 | USD | 58.64 | 58.98 | 57.89 | 58.7501 | 58.7501 | -0.4 (-0.68%) | 39,854 |
| 9 Jul 2009 | USD | 59.01 | 59.61 | 58.7017 | 59.15 | 59.15 | +1.19 (+2.05%) | 50,291 |
| 8 Jul 2009 | USD | 58.48 | 59.0664 | 56.94 | 57.96 | 57.96 | -0.5 (-0.86%) | 208,819 |
| 7 Jul 2009 | USD | 59.68 | 60.03 | 58.46 | 58.46 | 58.46 | -2.06 (-3.40%) | 271,420 |
| 6 Jul 2009 | USD | 59.93 | 60.6 | 59.3 | 60.52 | 60.52 | +0.92 (+1.54%) | 68,969 |
| 3 Jul 2009 | USD | 59.6 | 59.6 | 59.6 | 59.6 | 59.6 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 60.7 | 60.7 | 59.52 | 59.6 | 59.6 | -2.1 (-3.40%) | 92,950 |
| 1 Jul 2009 | USD | 61.54 | 62.38 | 61.54 | 61.7 | 61.7 | +0.95 (+1.56%) | 46,368 |
| 30 Jun 2009 | USD | 61.43 | 61.46 | 60.3564 | 60.75 | 60.75 | -1.46 (-2.35%) | 144,319 |
| 29 Jun 2009 | USD | 61.73 | 62.56 | 61.5 | 62.21 | 62.21 | +0.74 (+1.20%) | 80,985 |
