| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | USD | 61.53 | 61.73 | 61.2 | 61.47 | 61.47 | +0.38 (+0.62%) | 70,680 |
| 25 Jun 2009 | USD | 59.78 | 61.18 | 59.53 | 61.09 | 61.09 | +1.46 (+2.45%) | 72,682 |
| 24 Jun 2009 | USD | 59.24 | 60.46 | 59.24 | 59.63 | 59.63 | +1.961 (+3.40%) | 68,240 |
| 23 Jun 2009 | USD | 57.57 | 58.51 | 56.64 | 57.6686 | 57.6686 | -0.231 (-0.40%) | 553,200 |
| 22 Jun 2009 | USD | 59.32 | 59.32 | 57.68 | 57.9 | 57.9 | -1.42 (-2.39%) | 147,817 |
| 19 Jun 2009 | USD | 59.43 | 59.99 | 59.28 | 59.32 | 59.32 | -0.21 (-0.35%) | 67,626 |
| 18 Jun 2009 | USD | 59.22 | 60.17 | 58.74 | 59.53 | 59.53 | -0.22 (-0.37%) | 63,820 |
| 17 Jun 2009 | USD | 59.43 | 60.22 | 58.86 | 59.75 | 59.75 | +0.23 (+0.39%) | 169,560 |
| 16 Jun 2009 | USD | 60.68 | 61.09 | 59.33 | 59.52 | 59.52 | -1.48 (-2.43%) | 101,843 |
| 15 Jun 2009 | USD | 62.33 | 62.33 | 60.45 | 61 | 61 | -2.33 (-3.68%) | 86,156 |
| 12 Jun 2009 | USD | 63.32 | 63.45 | 62.88 | 63.33 | 63.33 | -0.87 (-1.36%) | 64,241 |
| 11 Jun 2009 | USD | 63.5 | 65.2 | 63.5 | 64.2 | 64.2 | +1.63 (+2.61%) | 98,622 |
| 10 Jun 2009 | USD | 62.16 | 63.34 | 61.79 | 62.57 | 62.57 | +1.41 (+2.31%) | 81,142 |
| 9 Jun 2009 | USD | 61.39 | 61.64 | 60.86 | 61.16 | 61.16 | -0.88 (-1.42%) | 53,710 |
| 8 Jun 2009 | USD | 61.82 | 62.31 | 60.99 | 62.04 | 62.04 | -0.69 (-1.10%) | 79,351 |
| 5 Jun 2009 | USD | 63.27 | 63.68 | 62.04 | 62.73 | 62.73 | +0.46 (+0.74%) | 147,127 |
| 4 Jun 2009 | USD | 61.85 | 62.76 | 61.3861 | 62.27 | 62.27 | +1.1 (+1.80%) | 170,047 |
| 3 Jun 2009 | USD | 62 | 62 | 60.53 | 61.17 | 61.17 | -0.909 (-1.46%) | 56,560 |
| 2 Jun 2009 | USD | 62.43 | 62.99 | 61.466 | 62.079 | 62.079 | -1.351 (-2.13%) | 198,761 |
| 1 Jun 2009 | USD | 61.59 | 63.8599 | 61.59 | 63.43 | 63.43 | +2.84 (+4.69%) | 185,878 |
| 29 May 2009 | USD | 59.82 | 60.59 | 59.588 | 60.59 | 60.59 | +1.9 (+3.24%) | 128,868 |
| 28 May 2009 | USD | 58.21 | 58.87 | 57.55 | 58.69 | 58.69 | +1.17 (+2.03%) | 118,261 |
| 27 May 2009 | USD | 58.46 | 58.82 | 57.4 | 57.52 | 57.52 | +0.43 (+0.75%) | 152,908 |
| 26 May 2009 | USD | 55.61 | 57.47 | 55.37 | 57.09 | 57.09 | +1.22 (+2.18%) | 112,854 |
| 25 May 2009 | USD | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 56.19 | 56.74 | 55.85 | 55.87 | 55.87 | -0.08 (-0.14%) | 78,670 |
| 21 May 2009 | USD | 56.07 | 56.3 | 55.3801 | 55.95 | 55.95 | -1.03 (-1.81%) | 121,313 |
| 20 May 2009 | USD | 57.63 | 58.4 | 56.97 | 56.98 | 56.98 | -0.56 (-0.97%) | 93,497 |
| 19 May 2009 | USD | 57.6 | 58.44 | 57.22 | 57.54 | 57.54 | -0.1 (-0.17%) | 92,286 |
| 18 May 2009 | USD | 56.14 | 57.65 | 56.14 | 57.64 | 57.64 | +3 (+5.49%) | 116,610 |
