| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 59.72 | 60.32 | 58 | 59.49 | 14.8725 | -0.22 (-0.37%) | 64,082,840 |
| 7 Jul 2009 | USD | 61.33 | 61.33 | 59.4 | 59.71 | 14.9275 | -0.96 (-1.58%) | 30,368,752 |
| 6 Jul 2009 | USD | 60.07 | 61.1 | 59.9 | 60.67 | 15.1675 | +0.59 (+0.98%) | 23,400,848 |
| 3 Jul 2009 | USD | 60.08 | 60.08 | 60.08 | 60.08 | 15.02 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 60.8 | 61.7 | 60.08 | 60.08 | 15.02 | -0.72 (-1.18%) | 21,523,212 |
| 1 Jul 2009 | USD | 62.28 | 62.57 | 60.78 | 60.8 | 15.2 | -1.46 (-2.35%) | 26,178,772 |
| 30 Jun 2009 | USD | 62.75 | 63.93 | 62.02 | 62.26 | 15.565 | -0.72 (-1.14%) | 49,255,560 |
| 29 Jun 2009 | USD | 63.89 | 63.89 | 62.5 | 62.98 | 15.745 | -0.84 (-1.32%) | 22,685,296 |
| 26 Jun 2009 | USD | 61.82 | 63.82 | 61.56 | 63.82 | 15.955 | +1.87 (+3.02%) | 19,751,928 |
| 25 Jun 2009 | USD | 60.89 | 62.28 | 60.27 | 61.95 | 15.4875 | +0.86 (+1.41%) | 20,888,432 |
| 24 Jun 2009 | USD | 63 | 63.15 | 60.9 | 61.09 | 15.2725 | -1.58 (-2.52%) | 22,805,292 |
| 23 Jun 2009 | USD | 61.33 | 62.87 | 61.32 | 62.67 | 15.6675 | +1.43 (+2.34%) | 19,993,876 |
| 22 Jun 2009 | USD | 60.74 | 62.96 | 60.7 | 61.24 | 15.31 | -0.13 (-0.21%) | 30,170,368 |
| 19 Jun 2009 | USD | 61.7 | 62.1 | 60.86 | 61.37 | 15.3425 | -0.04 (-0.07%) | 25,469,748 |
| 18 Jun 2009 | USD | 61.46 | 62.11 | 60.63 | 61.41 | 15.3525 | +0.06 (+0.10%) | 32,173,048 |
| 17 Jun 2009 | USD | 62.46 | 63.1 | 60.8 | 61.35 | 15.3375 | -1.11 (-1.78%) | 32,065,180 |
| 16 Jun 2009 | USD | 65.1 | 65.1 | 62.12 | 62.46 | 15.615 | -1.97 (-3.06%) | 29,798,384 |
| 15 Jun 2009 | USD | 63.98 | 65.88 | 63.07 | 64.43 | 16.1075 | +0.07 (+0.11%) | 25,581,488 |
| 12 Jun 2009 | USD | 66.89 | 67.2 | 64.31 | 64.36 | 16.09 | -2.36 (-3.54%) | 80,982,244 |
| 11 Jun 2009 | USD | 69.35 | 69.6 | 66.66 | 66.72 | 16.68 | -2.55 (-3.68%) | 43,966,920 |
| 10 Jun 2009 | USD | 69.03 | 69.92 | 67.96 | 69.27 | 17.3175 | +0.64 (+0.93%) | 33,802,056 |
| 9 Jun 2009 | USD | 70.07 | 70.37 | 68.47 | 68.63 | 17.1575 | -1.17 (-1.68%) | 21,798,344 |
| 8 Jun 2009 | USD | 68.66 | 70.6 | 68.55 | 69.8 | 17.45 | +0.52 (+0.75%) | 20,637,916 |
| 5 Jun 2009 | USD | 70.01 | 70.84 | 68.8 | 69.28 | 17.32 | -0.24 (-0.35%) | 74,266,960 |
| 4 Jun 2009 | USD | 68.45 | 71.24 | 68.32 | 69.52 | 17.38 | +1.29 (+1.89%) | 56,227,920 |
| 3 Jun 2009 | USD | 66.69 | 68.76 | 65.87 | 68.23 | 17.0575 | +1.42 (+2.13%) | 35,374,040 |
| 2 Jun 2009 | USD | 66.4 | 67 | 65.5 | 66.81 | 16.7025 | +0.15 (+0.23%) | 31,047,276 |
| 1 Jun 2009 | USD | 68.5 | 68.95 | 65.82 | 66.66 | 16.665 | -1.05 (-1.55%) | 43,634,520 |
| 29 May 2009 | USD | 66.63 | 67.9 | 65.8 | 67.71 | 16.9275 | +1.21 (+1.82%) | 32,198,068 |
| 28 May 2009 | USD | 66.29 | 66.99 | 65.75 | 66.5 | 16.625 | +0.58 (+0.88%) | 20,184,180 |
