| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | USD | 39.87 | 40.54 | 39.7599 | 40.19 | 40.19 | +0.21 (+0.53%) | 2,129,897 |
| 11 Aug 2009 | USD | 40.1 | 40.23 | 39.88 | 39.98 | 39.98 | -0.38 (-0.94%) | 1,434,881 |
| 10 Aug 2009 | USD | 40.13 | 40.41 | 39.66 | 40.36 | 40.36 | +0.17 (+0.42%) | 1,149,111 |
| 7 Aug 2009 | USD | 40.528 | 40.75 | 39.6 | 40.19 | 40.19 | -0.25 (-0.62%) | 2,735,681 |
| 6 Aug 2009 | USD | 40.17 | 40.48 | 39.67 | 40.44 | 40.44 | +0.3 (+0.75%) | 2,292,462 |
| 5 Aug 2009 | USD | 40.84 | 40.84 | 39.98 | 40.14 | 40.14 | -0.41 (-1.01%) | 2,101,711 |
| 4 Aug 2009 | USD | 40.38 | 40.68 | 40.28 | 40.55 | 40.55 | -0.11 (-0.27%) | 1,672,739 |
| 3 Aug 2009 | USD | 40.36 | 40.79 | 39.98 | 40.66 | 40.66 | +0.29 (+0.72%) | 2,201,791 |
| 31 Jul 2009 | USD | 40.67 | 40.84 | 40.31 | 40.37 | 40.37 | -0.39 (-0.96%) | 2,918,283 |
| 30 Jul 2009 | USD | 39.93 | 40.85 | 39.75 | 40.76 | 40.76 | +0.89 (+2.23%) | 3,298,304 |
| 29 Jul 2009 | USD | 39.23 | 39.89 | 39.12 | 39.87 | 39.87 | +0.47 (+1.19%) | 2,089,179 |
| 28 Jul 2009 | USD | 39.71 | 39.84 | 39.21 | 39.4 | 39.4 | -0.44 (-1.10%) | 1,623,250 |
| 27 Jul 2009 | USD | 39.65 | 39.88 | 39.38 | 39.84 | 39.84 | +0.29 (+0.73%) | 1,630,783 |
| 24 Jul 2009 | USD | 39.11 | 39.74 | 39.11 | 39.55 | 39.55 | +0.2 (+0.51%) | 2,238,807 |
| 23 Jul 2009 | USD | 38.38 | 39.5 | 38.23 | 39.35 | 39.35 | +0.9 (+2.34%) | 2,439,631 |
| 22 Jul 2009 | USD | 38.3 | 38.68 | 38.21 | 38.45 | 38.45 | -0.05 (-0.13%) | 2,461,293 |
| 21 Jul 2009 | USD | 37.97 | 38.5 | 37.75 | 38.5 | 38.5 | +0.66 (+1.74%) | 1,977,394 |
| 20 Jul 2009 | USD | 37.91 | 38.07 | 37.35 | 37.84 | 37.84 | +0.14 (+0.37%) | 1,979,811 |
| 17 Jul 2009 | USD | 37.65 | 37.77 | 37.25 | 37.7 | 37.7 | -0.03 (-0.08%) | 2,794,458 |
| 16 Jul 2009 | USD | 38.04 | 38.04 | 37.38 | 37.73 | 37.73 | -0.19 (-0.50%) | 3,273,804 |
| 15 Jul 2009 | USD | 37.9 | 38.25 | 37.65 | 37.92 | 37.92 | +0.09 (+0.24%) | 4,493,569 |
| 14 Jul 2009 | USD | 38.03 | 38.09 | 37.64 | 37.83 | 37.83 | -0.25 (-0.66%) | 3,721,507 |
| 13 Jul 2009 | USD | 37.14 | 38.1 | 37.07 | 38.08 | 38.08 | +0.95 (+2.56%) | 2,754,781 |
| 10 Jul 2009 | USD | 37.19 | 37.26 | 36.588 | 37.13 | 37.13 | -0.26 (-0.70%) | 3,423,622 |
| 9 Jul 2009 | USD | 37.95 | 38.16 | 37.24 | 37.39 | 37.39 | -0.37 (-0.98%) | 2,777,060 |
| 8 Jul 2009 | USD | 38.08 | 38.56 | 37.46 | 37.76 | 37.76 | -0.25 (-0.66%) | 4,048,296 |
| 7 Jul 2009 | USD | 38.25 | 38.36 | 37.81 | 38.01 | 38.01 | -0.46 (-1.20%) | 2,785,570 |
| 6 Jul 2009 | USD | 37.99 | 38.76 | 37.8 | 38.47 | 38.47 | +0.37 (+0.97%) | 3,002,085 |
| 3 Jul 2009 | USD | 38.1 | 38.1 | 38.1 | 38.1 | 38.1 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 38.34 | 38.41 | 37.97 | 38.1 | 38.1 | -0.75 (-1.93%) | 2,533,980 |
