| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | USD | 54.7102 | 54.84 | 54.58 | 54.82 | 27.41 | +0.32 (+0.59%) | 16,178 |
| 1 Jul 2009 | USD | 54.59 | 54.69 | 54.46 | 54.5 | 27.25 | -0.25 (-0.46%) | 13,643 |
| 30 Jun 2009 | USD | 54.62 | 54.7963 | 54.62 | 54.75 | 27.375 | +0.032 (+0.06%) | 15,741 |
| 29 Jun 2009 | USD | 54.78 | 55.03 | 54.67 | 54.718 | 27.359 | -0.172 (-0.31%) | 110,969 |
| 26 Jun 2009 | USD | 54.78 | 54.94 | 54.65 | 54.89 | 27.445 | +0.01 (+0.02%) | 34,668 |
| 25 Jun 2009 | USD | 54.45 | 54.88 | 54.45 | 54.88 | 27.44 | +0.27 (+0.49%) | 18,432 |
| 24 Jun 2009 | USD | 54.85 | 55.2 | 54.4061 | 54.61 | 27.305 | +0.138 (+0.25%) | 122,228 |
| 23 Jun 2009 | USD | 54.33 | 54.57 | 54.198 | 54.4724 | 27.2362 | +0.244 (+0.45%) | 9,625 |
| 22 Jun 2009 | USD | 54.11 | 54.39 | 54.11 | 54.2284 | 27.1142 | +0.088 (+0.16%) | 6,227 |
| 19 Jun 2009 | USD | 54.09 | 54.14 | 53.98 | 54.14 | 27.07 | +0.324 (+0.60%) | 12,937 |
| 18 Jun 2009 | USD | 54.23 | 54.2699 | 53.73 | 53.816 | 26.908 | -0.414 (-0.76%) | 14,181 |
| 17 Jun 2009 | USD | 54.32 | 54.47 | 54.1971 | 54.23 | 27.115 | -0.07 (-0.13%) | 35,216 |
| 16 Jun 2009 | USD | 54.29 | 54.32 | 53.9 | 54.3 | 27.15 | +0.11 (+0.20%) | 71,173 |
| 15 Jun 2009 | USD | 54.19 | 54.22 | 54.1 | 54.19 | 27.095 | +0.07 (+0.13%) | 45,529 |
| 12 Jun 2009 | USD | 54.27 | 54.3 | 53.88 | 54.12 | 27.06 | +0.05 (+0.09%) | 49,893 |
| 11 Jun 2009 | USD | 53.77 | 54.16 | 53.76 | 54.07 | 27.035 | +0.18 (+0.33%) | 7,514 |
| 10 Jun 2009 | USD | 53.96 | 54.02 | 53.74 | 53.89 | 26.945 | -0.012 (-0.02%) | 33,646 |
| 9 Jun 2009 | USD | 53.82 | 54 | 53.7448 | 53.9024 | 26.9512 | +0.302 (+0.56%) | 12,423 |
| 8 Jun 2009 | USD | 53.84 | 53.95 | 53.58 | 53.6 | 26.8 | -0.39 (-0.72%) | 37,404 |
| 5 Jun 2009 | USD | 53.96 | 54.16 | 53.86 | 53.99 | 26.995 | -0.14 (-0.26%) | 19,694 |
| 4 Jun 2009 | USD | 54.48 | 54.6793 | 54.13 | 54.13 | 27.065 | -0.38 (-0.70%) | 23,155 |
| 3 Jun 2009 | USD | 54.13 | 54.64 | 54.13 | 54.51 | 27.255 | -0.04 (-0.07%) | 29,084 |
| 2 Jun 2009 | USD | 54.47 | 54.55 | 54.1944 | 54.55 | 27.275 | +0.21 (+0.39%) | 12,887 |
| 1 Jun 2009 | USD | 54.8 | 54.8 | 54.1 | 54.34 | 27.17 | -0.52 (-0.95%) | 45,253 |
| 29 May 2009 | USD | 54.55 | 54.86 | 54.31 | 54.86 | 27.43 | +0.31 (+0.57%) | 25,283 |
| 28 May 2009 | USD | 54.21 | 54.55 | 54.1602 | 54.55 | 27.275 | +0.45 (+0.83%) | 25,700 |
| 27 May 2009 | USD | 54.59 | 54.59 | 54.02 | 54.1 | 27.05 | -0.37 (-0.68%) | 21,747 |
| 26 May 2009 | USD | 54.8 | 54.8 | 54.39 | 54.47 | 27.235 | -0.081 (-0.15%) | 27,760 |
| 25 May 2009 | USD | 54.5506 | 54.5506 | 54.5506 | 54.5506 | 27.2753 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 54.52 | 54.88 | 54.52 | 54.5506 | 27.2753 | -0.009 (-0.02%) | 27,767 |
