| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 36.08 | 36.62 | 34.31 | 35.44 | 35.44 | -0.69 (-1.91%) | 29,754,500 |
| 7 Jul 2009 | USD | 37.19 | 37.27 | 35.9688 | 36.13 | 36.13 | -1.3 (-3.47%) | 17,283,740 |
| 6 Jul 2009 | USD | 37.49 | 37.55 | 36.38 | 37.43 | 37.43 | -1.57 (-4.03%) | 22,153,670 |
| 3 Jul 2009 | USD | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 39.46 | 40.48 | 38.7 | 39 | 39 | -1.48 (-3.66%) | 16,061,460 |
| 1 Jul 2009 | USD | 42 | 42.18 | 40.37 | 40.48 | 40.48 | -0.5 (-1.22%) | 17,390,711 |
| 30 Jun 2009 | USD | 42.06 | 42.19 | 40.43 | 40.98 | 40.98 | -0.39 (-0.94%) | 14,586,880 |
| 29 Jun 2009 | USD | 41.32 | 41.73 | 40.95 | 41.37 | 41.37 | +0.52 (+1.27%) | 12,162,630 |
| 26 Jun 2009 | USD | 40.59 | 41.32 | 40.25 | 40.85 | 40.85 | +0.49 (+1.21%) | 13,420,530 |
| 25 Jun 2009 | USD | 38.67 | 40.63 | 38.62 | 40.36 | 40.36 | +1.48 (+3.81%) | 20,231,350 |
| 24 Jun 2009 | USD | 39.58 | 40.12 | 38.5 | 38.88 | 38.88 | +0.25 (+0.65%) | 18,328,350 |
| 23 Jun 2009 | USD | 38 | 38.9287 | 37.61 | 38.63 | 38.63 | +1.28 (+3.43%) | 18,330,471 |
| 22 Jun 2009 | USD | 39.2 | 39.2 | 37.32 | 37.35 | 37.35 | -2.94 (-7.30%) | 22,845,100 |
| 19 Jun 2009 | USD | 40.57 | 40.93 | 40.05 | 40.29 | 40.29 | +0.5 (+1.26%) | 15,847,540 |
| 18 Jun 2009 | USD | 40.49 | 40.66 | 39.6401 | 39.79 | 39.79 | -0.49 (-1.22%) | 18,812,580 |
| 17 Jun 2009 | USD | 40.6 | 40.95 | 39.48 | 40.28 | 40.28 | -0.82 (-2.00%) | 21,084,510 |
| 16 Jun 2009 | USD | 43 | 43.16 | 41 | 41.1 | 41.1 | -1.05 (-2.49%) | 21,052,391 |
| 15 Jun 2009 | USD | 43.05 | 43.21 | 41.52 | 42.15 | 42.15 | -1.8 (-4.10%) | 16,492,971 |
| 12 Jun 2009 | USD | 43.87 | 44.37 | 43.67 | 43.95 | 43.95 | -1.2 (-2.66%) | 14,487,190 |
| 11 Jun 2009 | USD | 43.8 | 46 | 43.47 | 45.15 | 45.15 | +1.72 (+3.96%) | 17,983,320 |
| 10 Jun 2009 | USD | 44.02 | 44.21 | 42.57 | 43.43 | 43.43 | +0.23 (+0.53%) | 17,842,590 |
| 9 Jun 2009 | USD | 43.8 | 44.03 | 42.62 | 43.2 | 43.2 | -0.02 (-0.05%) | 15,233,380 |
| 8 Jun 2009 | USD | 42.14 | 43.73 | 41.8 | 43.22 | 43.22 | -0.04 (-0.09%) | 16,910,500 |
| 5 Jun 2009 | USD | 44.4 | 44.609 | 42.58 | 43.26 | 43.26 | -0.39 (-0.89%) | 22,432,830 |
| 4 Jun 2009 | USD | 42.36 | 43.83 | 42.3 | 43.65 | 43.65 | +1.68 (+4.00%) | 20,150,350 |
| 3 Jun 2009 | USD | 43.85 | 43.92 | 41.32 | 41.97 | 41.97 | -2.92 (-6.50%) | 31,216,359 |
| 2 Jun 2009 | USD | 45.27 | 45.76 | 44.4 | 44.89 | 44.89 | -0.75 (-1.64%) | 26,868,551 |
| 1 Jun 2009 | USD | 45.35 | 46.1 | 45.19 | 45.64 | 45.64 | +1.61 (+3.66%) | 20,745,279 |
| 29 May 2009 | USD | 44.71 | 45.28 | 43.65 | 44.03 | 44.03 | +0.52 (+1.20%) | 20,685,250 |
| 28 May 2009 | USD | 42.75 | 43.51 | 42.06 | 43.51 | 43.51 | +1.63 (+3.89%) | 19,563,721 |
