| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | USD | 66.33 | 67.24 | 66.15 | 67.2 | 16.8 | +0.19 (+0.28%) | 15,455,988 |
| 18 Aug 2009 | USD | 66.65 | 67.34 | 66.55 | 67.01 | 16.7525 | +0.58 (+0.87%) | 17,077,628 |
| 17 Aug 2009 | USD | 66.84 | 66.98 | 66.04 | 66.43 | 16.6075 | -1.37 (-2.02%) | 19,786,376 |
| 14 Aug 2009 | USD | 68.3 | 68.68 | 67.5 | 67.8 | 16.95 | -0.88 (-1.28%) | 12,214,832 |
| 13 Aug 2009 | USD | 68.5 | 68.88 | 67.94 | 68.68 | 17.17 | +0.23 (+0.34%) | 14,968,484 |
| 12 Aug 2009 | USD | 68.29 | 69.05 | 67.88 | 68.45 | 17.1125 | -0.16 (-0.23%) | 14,432,312 |
| 11 Aug 2009 | USD | 68.54 | 69.25 | 68.53 | 68.61 | 17.1525 | -0.27 (-0.39%) | 14,545,484 |
| 10 Aug 2009 | USD | 69.04 | 69.49 | 68.6 | 68.88 | 17.22 | -0.29 (-0.42%) | 10,042,688 |
| 7 Aug 2009 | USD | 69.24 | 69.65 | 68.73 | 69.17 | 17.2925 | +0.52 (+0.76%) | 15,382,104 |
| 6 Aug 2009 | USD | 68.52 | 69.69 | 67.95 | 68.65 | 17.1625 | +0.27 (+0.39%) | 20,894,444 |
| 5 Aug 2009 | USD | 69.19 | 69.19 | 67.86 | 68.38 | 17.095 | -0.72 (-1.04%) | 19,878,120 |
| 4 Aug 2009 | USD | 68.33 | 69.11 | 67.9 | 69.1 | 17.275 | -0.01 (-0.01%) | 18,702,992 |
| 3 Aug 2009 | USD | 66.19 | 69.11 | 65.9 | 69.11 | 17.2775 | +3.65 (+5.58%) | 30,346,452 |
| 31 Jul 2009 | USD | 66.94 | 67.17 | 65.35 | 65.46 | 16.365 | -1.75 (-2.60%) | 33,052,208 |
| 30 Jul 2009 | USD | 67.69 | 69.68 | 66.83 | 67.21 | 16.8025 | +0.43 (+0.64%) | 57,807,240 |
| 29 Jul 2009 | USD | 66.6 | 66.89 | 65.72 | 66.78 | 16.695 | +0.48 (+0.72%) | 22,032,112 |
| 28 Jul 2009 | USD | 67.71 | 68.3 | 66.13 | 66.3 | 16.575 | -1.89 (-2.77%) | 22,670,408 |
| 27 Jul 2009 | USD | 67.25 | 68.31 | 67.11 | 68.19 | 17.0475 | +0.9 (+1.34%) | 14,279,392 |
| 24 Jul 2009 | USD | 66.27 | 67.65 | 66.25 | 67.29 | 16.8225 | +0.1 (+0.15%) | 13,198,444 |
| 23 Jul 2009 | USD | 67.2 | 67.84 | 66.62 | 67.19 | 16.7975 | +0.34 (+0.51%) | 19,399,684 |
| 22 Jul 2009 | USD | 66.62 | 67.56 | 66.32 | 66.85 | 16.7125 | -0.3 (-0.45%) | 25,328,220 |
| 21 Jul 2009 | USD | 67.12 | 67.2 | 65.79 | 67.15 | 16.7875 | +0.03 (+0.04%) | 17,749,556 |
| 20 Jul 2009 | USD | 64.36 | 67.28 | 64.3 | 67.12 | 16.78 | +3.02 (+4.71%) | 32,241,380 |
| 17 Jul 2009 | USD | 64.25 | 65 | 64 | 64.1 | 16.025 | -0.31 (-0.48%) | 18,076,932 |
| 16 Jul 2009 | USD | 62.45 | 64.72 | 62.2 | 64.41 | 16.1025 | +1.76 (+2.81%) | 50,090,240 |
| 15 Jul 2009 | USD | 61 | 62.75 | 60.67 | 62.65 | 15.6625 | +2.36 (+3.91%) | 36,507,440 |
| 14 Jul 2009 | USD | 60.5 | 60.51 | 59.64 | 60.29 | 15.0725 | -0.06 (-0.10%) | 13,296,836 |
| 13 Jul 2009 | USD | 60.11 | 60.42 | 59.1 | 60.35 | 15.0875 | +0.49 (+0.82%) | 30,653,720 |
| 10 Jul 2009 | USD | 59.87 | 60.33 | 59.41 | 59.86 | 14.965 | -0.58 (-0.96%) | 16,656,292 |
| 9 Jul 2009 | USD | 60.14 | 60.65 | 59.75 | 60.44 | 15.11 | +0.95 (+1.60%) | 26,617,252 |
