| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | USD | 46.54 | 46.78 | 46.05 | 46.43 | 46.43 | -0.11 (-0.24%) | 5,642,882 |
| 12 Aug 2009 | USD | 46.6 | 47.15 | 46.48 | 46.54 | 46.54 | -0.25 (-0.53%) | 5,808,808 |
| 11 Aug 2009 | USD | 47.19 | 47.8 | 46.73 | 46.79 | 46.79 | -0.41 (-0.87%) | 6,113,375 |
| 10 Aug 2009 | USD | 46.63 | 47.24 | 46.59 | 47.2 | 47.2 | +0.14 (+0.30%) | 5,780,856 |
| 7 Aug 2009 | USD | 47.31 | 47.47 | 46.7 | 47.06 | 47.06 | +0.07 (+0.15%) | 5,111,748 |
| 6 Aug 2009 | USD | 46.84 | 47.02 | 46.34 | 46.99 | 46.99 | +0.22 (+0.47%) | 4,758,286 |
| 5 Aug 2009 | USD | 46.91 | 47.06 | 46.5 | 46.77 | 46.77 | -0.21 (-0.45%) | 6,272,635 |
| 4 Aug 2009 | USD | 46.78 | 47.35 | 46.55 | 46.98 | 46.98 | +0.16 (+0.34%) | 5,132,105 |
| 3 Aug 2009 | USD | 47.03 | 47.89 | 46.65 | 46.82 | 46.82 | +0.22 (+0.47%) | 9,392,042 |
| 31 Jul 2009 | USD | 46.68 | 47.7399 | 46.43 | 46.6 | 46.6 | -0.22 (-0.47%) | 6,473,680 |
| 30 Jul 2009 | USD | 46.91 | 47.49 | 46.65 | 46.82 | 46.82 | 0.0 (0.0%) | 6,425,584 |
| 29 Jul 2009 | USD | 46.25 | 46.96 | 46.03 | 46.82 | 46.82 | +0.34 (+0.73%) | 5,760,953 |
| 28 Jul 2009 | USD | 45.74 | 46.58 | 45.74 | 46.48 | 46.48 | -0.22 (-0.47%) | 7,305,249 |
| 27 Jul 2009 | USD | 47.17 | 48.63 | 46.34 | 46.7 | 46.7 | -0.6 (-1.27%) | 8,754,628 |
| 24 Jul 2009 | USD | 45.9 | 47.39 | 45.59 | 47.3 | 47.3 | +1.28 (+2.78%) | 9,537,589 |
| 23 Jul 2009 | USD | 44.44 | 47 | 44.35 | 46.02 | 46.02 | +2.14 (+4.88%) | 11,303,130 |
| 22 Jul 2009 | USD | 43.8 | 44.25 | 43.71 | 43.88 | 43.88 | -0.02 (-0.05%) | 5,176,207 |
| 21 Jul 2009 | USD | 44.07 | 44.49 | 43.35 | 43.9 | 43.9 | -0.05 (-0.11%) | 5,925,544 |
| 20 Jul 2009 | USD | 44.22 | 44.22 | 43.23 | 43.95 | 43.95 | -0.05 (-0.11%) | 9,231,172 |
| 17 Jul 2009 | USD | 43.5 | 44.07 | 43.03 | 44 | 44 | +0.7 (+1.62%) | 6,574,239 |
| 16 Jul 2009 | USD | 43.5 | 43.87 | 43.01 | 43.3 | 43.3 | -0.73 (-1.66%) | 7,422,225 |
| 15 Jul 2009 | USD | 42.88 | 44.08 | 42.75 | 44.03 | 44.03 | +1.37 (+3.21%) | 6,779,058 |
| 14 Jul 2009 | USD | 42.87 | 42.98 | 42.52 | 42.66 | 42.66 | -0.24 (-0.56%) | 6,033,068 |
| 13 Jul 2009 | USD | 42.54 | 43.12 | 42.29 | 42.9 | 42.9 | +0.55 (+1.30%) | 6,203,033 |
| 10 Jul 2009 | USD | 43.06 | 43.568 | 42.018 | 42.35 | 42.35 | +0.01 (+0.02%) | 6,831,410 |
| 9 Jul 2009 | USD | 43.66 | 43.66 | 42.13 | 42.34 | 42.34 | -1.15 (-2.64%) | 7,482,789 |
| 8 Jul 2009 | USD | 43.99 | 44.24 | 43.24 | 43.49 | 43.49 | -0.26 (-0.59%) | 8,665,217 |
| 7 Jul 2009 | USD | 44.06 | 44.84 | 43.64 | 43.75 | 43.75 | -0.4 (-0.91%) | 9,543,989 |
| 6 Jul 2009 | USD | 42.6 | 44.32 | 42.3 | 44.15 | 44.15 | +1.21 (+2.82%) | 7,844,076 |
| 3 Jul 2009 | USD | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.0 (0.0%) | 0 |
