| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2009 | USD | 46.12 | 46.33 | 45.37 | 45.5 | 3,640 | -0.279 (-0.61%) | 36,925,303 |
| 3 Aug 2009 | USD | 46.31 | 46.8 | 45.65 | 45.779 | 3,662.32 | -1.482 (-3.14%) | 36,965,469 |
| 31 Jul 2009 | USD | 47.44 | 47.71 | 46.65 | 47.261 | 3,780.88 | -0.149 (-0.31%) | 38,352,247 |
| 30 Jul 2009 | USD | 47.27 | 47.51 | 46.3 | 47.41 | 3,792.8 | -1.01 (-2.09%) | 45,962,678 |
| 29 Jul 2009 | USD | 48.68 | 49.11 | 48.21 | 48.42 | 3,873.6 | +0.41 (+0.85%) | 43,565,913 |
| 28 Jul 2009 | USD | 48.45 | 49.02 | 47.76 | 48.01 | 3,840.8 | +0.33 (+0.69%) | 40,448,464 |
| 27 Jul 2009 | USD | 48.23 | 48.75 | 47.68 | 47.68 | 3,814.4 | -0.378 (-0.79%) | 32,195,014 |
| 24 Jul 2009 | USD | 48.95 | 49.43 | 47.98 | 48.058 | 3,844.64 | -0.372 (-0.77%) | 33,033,689 |
| 23 Jul 2009 | USD | 50.69 | 50.74 | 48 | 48.43 | 3,874.4 | -2.27 (-4.48%) | 59,074,410 |
| 22 Jul 2009 | USD | 51.37 | 51.42 | 50.13 | 50.7 | 4,056 | -0.01 (-0.02%) | 40,259,608 |
| 21 Jul 2009 | USD | 50.4 | 51.96 | 50.36 | 50.71 | 4,056.8 | -0.53 (-1.03%) | 43,060,011 |
| 20 Jul 2009 | USD | 51.69 | 52.23 | 50.99 | 51.24 | 4,099.2 | -1.01 (-1.93%) | 37,376,487 |
| 17 Jul 2009 | USD | 52.41 | 52.95 | 52.1 | 52.25 | 4,180 | -0.02 (-0.04%) | 27,987,603 |
| 16 Jul 2009 | USD | 53.58 | 53.82 | 51.85 | 52.27 | 4,181.6 | -0.958 (-1.80%) | 40,721,462 |
| 15 Jul 2009 | USD | 55.12 | 55.26 | 53 | 53.228 | 4,258.24 | -3.342 (-5.91%) | 44,584,668 |
| 14 Jul 2009 | USD | 56.93 | 57.75 | 56.53 | 56.57 | 4,525.6 | -0.73 (-1.27%) | 32,023,579 |
| 13 Jul 2009 | USD | 59.73 | 60.7299 | 57.2 | 57.3 | 4,584 | -2.95 (-4.90%) | 44,819,911 |
| 10 Jul 2009 | USD | 60.57 | 61.06 | 59.55 | 60.25 | 4,820 | +0.33 (+0.55%) | 39,982,490 |
| 9 Jul 2009 | USD | 59.34 | 60.3099 | 58.97 | 59.92 | 4,793.6 | -0.24 (-0.40%) | 36,994,508 |
| 8 Jul 2009 | USD | 59.38 | 61.57 | 59.12 | 60.16 | 4,812.8 | +0.16 (+0.27%) | 55,244,182 |
| 7 Jul 2009 | USD | 57.98 | 60.15 | 57.84 | 60 | 4,800 | +2.288 (+3.96%) | 43,098,547 |
| 6 Jul 2009 | USD | 58.98 | 59.33 | 57.68 | 57.712 | 4,616.96 | -0.128 (-0.22%) | 38,826,132 |
| 3 Jul 2009 | USD | 57.84 | 57.84 | 57.84 | 57.84 | 4,627.2 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 56.3 | 57.9 | 56.28 | 57.84 | 4,627.2 | +2.99 (+5.45%) | 35,192,601 |
| 1 Jul 2009 | USD | 54.87 | 54.96 | 53.79 | 54.85 | 4,388 | -0.48 (-0.87%) | 34,156,161 |
| 30 Jun 2009 | USD | 54.39 | 56.11 | 54.05 | 55.33 | 4,426.4 | +0.92 (+1.69%) | 35,527,801 |
| 29 Jun 2009 | USD | 55.16 | 55.76 | 54.32 | 54.41 | 4,352.8 | -1.125 (-2.03%) | 31,070,644 |
| 26 Jun 2009 | USD | 55.56 | 56.15 | 55 | 55.535 | 4,442.8 | +0.246 (+0.44%) | 32,795,245 |
| 25 Jun 2009 | USD | 58.36 | 58.45 | 55.09 | 55.289 | 4,423.12 | -2.469 (-4.27%) | 65,442,663 |
| 24 Jun 2009 | USD | 57.67 | 58.39 | 56.5 | 57.758 | 4,620.64 | -0.942 (-1.60%) | 46,313,710 |
