| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 59.62 | 60.3 | 59.55 | 59.79 | 119.58 | +0.18 (+0.30%) | 2,114,009 |
| 4 Aug 2009 | USD | 60.09 | 60.18 | 59.55 | 59.61 | 119.22 | -0.19 (-0.32%) | 2,020,217 |
| 3 Aug 2009 | USD | 60.14 | 60.48 | 59.74 | 59.8 | 119.6 | -0.99 (-1.63%) | 2,377,600 |
| 31 Jul 2009 | USD | 60.88 | 61.0698 | 60.4 | 60.79 | 121.58 | -0.08 (-0.13%) | 1,513,355 |
| 30 Jul 2009 | USD | 60.78 | 60.94 | 60.1553 | 60.87 | 121.74 | -0.64 (-1.04%) | 2,631,000 |
| 29 Jul 2009 | USD | 61.68 | 61.9624 | 61.3722 | 61.51 | 123.02 | +0.252 (+0.41%) | 1,802,088 |
| 28 Jul 2009 | USD | 61.53 | 61.91 | 61.09 | 61.258 | 122.516 | +0.178 (+0.29%) | 2,579,438 |
| 27 Jul 2009 | USD | 61.37 | 61.73 | 61.06 | 61.08 | 122.16 | -0.18 (-0.29%) | 3,326,036 |
| 24 Jul 2009 | USD | 61.82 | 62.14 | 61.24 | 61.26 | 122.52 | -0.31 (-0.50%) | 5,313,270 |
| 23 Jul 2009 | USD | 62.93 | 62.95 | 61.27 | 61.57 | 123.14 | -1.45 (-2.30%) | 5,197,451 |
| 22 Jul 2009 | USD | 63.32 | 63.388 | 62.56 | 63.02 | 126.04 | +0.1 (+0.16%) | 2,656,886 |
| 21 Jul 2009 | USD | 62.75 | 63.71 | 62.7 | 62.92 | 125.84 | -0.3 (-0.47%) | 4,077,857 |
| 20 Jul 2009 | USD | 63.52 | 63.87 | 63.12 | 63.22 | 126.44 | -0.65 (-1.02%) | 5,462,078 |
| 17 Jul 2009 | USD | 63.93 | 64.3 | 63.78 | 63.87 | 127.74 | -0.01 (-0.02%) | 3,198,600 |
| 16 Jul 2009 | USD | 64.68 | 64.8274 | 63.67 | 63.88 | 127.76 | -0.64 (-0.99%) | 4,600,962 |
| 15 Jul 2009 | USD | 65.59 | 65.68 | 64.34 | 64.52 | 129.04 | -1.95 (-2.93%) | 4,471,407 |
| 14 Jul 2009 | USD | 66.69 | 67.15 | 66.44 | 66.47 | 132.94 | -0.43 (-0.64%) | 2,782,345 |
| 13 Jul 2009 | USD | 68.33 | 68.8374 | 66.83 | 66.9 | 133.8 | -1.66 (-2.42%) | 4,963,562 |
| 10 Jul 2009 | USD | 68.78 | 69.04 | 68.17 | 68.56 | 137.12 | +0.18 (+0.26%) | 3,290,801 |
| 9 Jul 2009 | USD | 68.1 | 68.6 | 67.84 | 68.38 | 136.76 | -0.16 (-0.23%) | 3,031,984 |
| 8 Jul 2009 | USD | 68.1 | 69.32 | 67.94 | 68.54 | 137.08 | +0.08 (+0.12%) | 7,006,856 |
| 7 Jul 2009 | USD | 67.26 | 68.51 | 67.17 | 68.46 | 136.92 | +1.38 (+2.06%) | 3,391,952 |
| 6 Jul 2009 | USD | 67.85 | 68.05 | 67.08 | 67.08 | 134.16 | -0.13 (-0.19%) | 2,785,691 |
| 3 Jul 2009 | USD | 67.21 | 67.21 | 67.21 | 67.21 | 134.42 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 66.28 | 67.22 | 66.25 | 67.21 | 134.42 | +1.79 (+2.74%) | 2,769,160 |
| 1 Jul 2009 | USD | 65.35 | 65.46 | 64.75 | 65.42 | 130.84 | -0.29 (-0.44%) | 1,517,485 |
| 30 Jun 2009 | USD | 65.09 | 66.15 | 64.9 | 65.71 | 131.42 | +0.55 (+0.84%) | 1,757,992 |
| 29 Jun 2009 | USD | 65.59 | 65.93 | 65.06 | 65.16 | 130.32 | -0.65 (-0.99%) | 1,201,157 |
| 26 Jun 2009 | USD | 65.81 | 66.169 | 65.5 | 65.81 | 131.62 | +0.17 (+0.26%) | 1,766,293 |
| 25 Jun 2009 | USD | 67.42 | 67.49 | 65.54 | 65.64 | 131.28 | -1.38 (-2.06%) | 2,827,604 |
