| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | USD | 61.55 | 61.55 | 60.96 | 61.076 | 61.076 | -0.584 (-0.95%) | 28,905 |
| 4 Aug 2009 | USD | 61.47 | 62 | 61.38 | 61.66 | 61.66 | +0.12 (+0.19%) | 25,871 |
| 3 Aug 2009 | USD | 61.64 | 62.04 | 61.15 | 61.54 | 61.54 | +0.04 (+0.07%) | 56,101 |
| 31 Jul 2009 | USD | 61.42 | 62.09 | 61.42 | 61.5 | 61.5 | -0.04 (-0.06%) | 57,940 |
| 30 Jul 2009 | USD | 61.96 | 62.25 | 61.54 | 61.54 | 61.54 | +0.22 (+0.36%) | 58,948 |
| 29 Jul 2009 | USD | 60.8 | 61.56 | 60.8 | 61.32 | 61.32 | +0.14 (+0.23%) | 33,601 |
| 28 Jul 2009 | USD | 60.93 | 61.28 | 60.76 | 61.18 | 61.18 | +0.08 (+0.13%) | 30,828 |
| 27 Jul 2009 | USD | 61 | 61.25 | 60.591 | 61.1 | 61.1 | -0.1 (-0.16%) | 40,007 |
| 24 Jul 2009 | USD | 60.83 | 61.2 | 60.58 | 61.2 | 61.2 | +0.47 (+0.77%) | 44,933 |
| 23 Jul 2009 | USD | 60.23 | 61.136 | 59.98 | 60.73 | 60.73 | +0.784 (+1.31%) | 55,517 |
| 22 Jul 2009 | USD | 59.89 | 60.23 | 59.81 | 59.946 | 59.946 | +0.046 (+0.08%) | 40,468 |
| 21 Jul 2009 | USD | 60.35 | 60.448 | 59.423 | 59.9 | 59.9 | -0.06 (-0.10%) | 64,456 |
| 20 Jul 2009 | USD | 59.78 | 60.26 | 59.42 | 59.96 | 59.96 | +0.04 (+0.07%) | 49,434 |
| 17 Jul 2009 | USD | 59.46 | 59.92 | 59.46 | 59.92 | 59.92 | +0.16 (+0.27%) | 39,077 |
| 16 Jul 2009 | USD | 59.13 | 59.87 | 59.13 | 59.76 | 59.76 | +0.22 (+0.37%) | 57,119 |
| 15 Jul 2009 | USD | 58.82 | 59.54 | 58.549 | 59.54 | 59.54 | +1.15 (+1.97%) | 56,021 |
| 14 Jul 2009 | USD | 58.13 | 58.39 | 57.97 | 58.39 | 58.39 | +0.4 (+0.69%) | 41,311 |
| 13 Jul 2009 | USD | 57.25 | 58.146 | 57.2139 | 57.99 | 57.99 | +0.69 (+1.20%) | 58,813 |
| 10 Jul 2009 | USD | 57.32 | 57.72 | 57.1 | 57.3 | 57.3 | -0.16 (-0.28%) | 29,855 |
| 9 Jul 2009 | USD | 57.94 | 57.94 | 57.37 | 57.46 | 57.46 | -0.44 (-0.76%) | 20,957 |
| 8 Jul 2009 | USD | 57.86 | 58 | 57.51 | 57.9 | 57.9 | +0.19 (+0.33%) | 39,603 |
| 7 Jul 2009 | USD | 58.2 | 58.39 | 57.6892 | 57.71 | 57.71 | -0.64 (-1.10%) | 35,723 |
| 6 Jul 2009 | USD | 57.22 | 58.35 | 57.21 | 58.35 | 58.35 | +0.74 (+1.28%) | 36,774 |
| 3 Jul 2009 | USD | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 58.08 | 58.12 | 57.6 | 57.61 | 57.61 | -1 (-1.71%) | 34,110 |
| 1 Jul 2009 | USD | 57.51 | 58.898 | 57.51 | 58.61 | 58.61 | +0.93 (+1.61%) | 48,935 |
| 30 Jun 2009 | USD | 58.14 | 58.14 | 57.37 | 57.68 | 57.68 | -0.41 (-0.71%) | 30,278 |
| 29 Jun 2009 | USD | 57.9 | 58.146 | 57.64 | 58.09 | 58.09 | +0.41 (+0.71%) | 30,827 |
| 26 Jun 2009 | USD | 57.5 | 57.9628 | 57.38 | 57.68 | 57.68 | -0.06 (-0.10%) | 17,784 |
| 25 Jun 2009 | USD | 56.7 | 57.839 | 56.59 | 57.74 | 57.74 | +0.93 (+1.64%) | 44,445 |
