| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | USD | 57.47 | 57.47 | 57.47 | 57.47 | 1,149.4 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 56.74 | 57.6004 | 56.74 | 57.47 | 1,149.4 | +1.19 (+2.11%) | 120,891 |
| 1 Jul 2009 | USD | 56.04 | 56.28 | 55.56 | 56.28 | 1,125.6 | -0.07 (-0.12%) | 103,961 |
| 30 Jun 2009 | USD | 56.01 | 56.69 | 55.73 | 56.35 | 1,127 | +0.21 (+0.37%) | 101,544 |
| 29 Jun 2009 | USD | 56.25 | 56.6685 | 55.73 | 56.14 | 1,122.8 | -0.13 (-0.23%) | 179,985 |
| 26 Jun 2009 | USD | 56.73 | 56.8 | 56.13 | 56.27 | 1,125.4 | -0.12 (-0.21%) | 196,961 |
| 25 Jun 2009 | USD | 57.9 | 58.0535 | 56.3501 | 56.39 | 1,127.8 | -1.16 (-2.02%) | 244,732 |
| 24 Jun 2009 | USD | 58.09 | 58.09 | 57.118 | 57.55 | 1,151 | -1 (-1.71%) | 180,193 |
| 23 Jun 2009 | USD | 58.24 | 58.95 | 58.14 | 58.55 | 1,171 | +0.02 (+0.03%) | 299,206 |
| 22 Jun 2009 | USD | 57.25 | 58.53 | 57.19 | 58.53 | 1,170.6 | +1.72 (+3.03%) | 342,533 |
| 19 Jun 2009 | USD | 56.87 | 57.09 | 56.43 | 56.81 | 1,136.2 | -0.43 (-0.75%) | 122,748 |
| 18 Jun 2009 | USD | 57.35 | 57.72 | 57 | 57.24 | 1,144.8 | -0.02 (-0.03%) | 147,086 |
| 17 Jun 2009 | USD | 57.62 | 57.95 | 56.71 | 57.26 | 1,145.2 | -0.5 (-0.87%) | 238,753 |
| 16 Jun 2009 | USD | 57 | 57.82 | 56.79 | 57.76 | 1,155.2 | +0.48 (+0.84%) | 246,061 |
| 15 Jun 2009 | USD | 56.62 | 57.7157 | 56.61 | 57.28 | 1,145.6 | +1.2 (+2.14%) | 256,038 |
| 12 Jun 2009 | USD | 56.05 | 56.77 | 56 | 56.08 | 1,121.6 | +0.26 (+0.47%) | 138,275 |
| 11 Jun 2009 | USD | 55.95 | 55.95 | 55.2118 | 55.82 | 1,116.4 | -0.06 (-0.11%) | 305,102 |
| 10 Jun 2009 | USD | 55.37 | 56.6 | 55.34 | 55.88 | 1,117.6 | +0.2 (+0.36%) | 233,430 |
| 9 Jun 2009 | USD | 55.84 | 56.0688 | 55.32 | 55.68 | 1,113.6 | -0.37 (-0.66%) | 90,035 |
| 8 Jun 2009 | USD | 56.2 | 56.88 | 55.69 | 56.05 | 1,121 | +0.19 (+0.34%) | 159,038 |
| 5 Jun 2009 | USD | 55.61 | 56.43 | 55.47 | 55.86 | 1,117.2 | -0.17 (-0.30%) | 250,858 |
| 4 Jun 2009 | USD | 56.5 | 56.58 | 55.93 | 56.03 | 1,120.6 | -0.51 (-0.90%) | 148,626 |
| 3 Jun 2009 | USD | 56.67 | 57.21 | 56.54 | 56.54 | 1,130.8 | +0.01 (+0.02%) | 250,770 |
| 2 Jun 2009 | USD | 56.79 | 56.93 | 55.94 | 56.53 | 1,130.6 | +0.05 (+0.09%) | 392,212 |
| 1 Jun 2009 | USD | 57.53 | 57.7532 | 56.34 | 56.48 | 1,129.6 | -1.77 (-3.04%) | 353,233 |
| 29 May 2009 | USD | 58.9 | 59.22 | 58.19 | 58.25 | 1,165 | -0.61 (-1.04%) | 191,485 |
| 28 May 2009 | USD | 59.28 | 60.19 | 58.73 | 58.86 | 1,177.2 | -0.74 (-1.24%) | 281,489 |
| 27 May 2009 | USD | 59.42 | 59.84 | 58.55 | 59.6 | 1,192 | +0.41 (+0.69%) | 759,203 |
| 26 May 2009 | USD | 62.2 | 62.27 | 59.1674 | 59.19 | 1,183.8 | -2.41 (-3.91%) | 1,116,208 |
| 25 May 2009 | USD | 61.6 | 61.6 | 61.6 | 61.6 | 1,232 | 0.0 (0.0%) | 0 |
