| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 648.31 | 656.35 | 635.80 | 652.25 | 0 | +6.88(+1.07%) |
| May 28, 2009 | 639.96 | 649.55 | 630.11 | 645.37 | 0 | +10.40(+1.64%) |
| May 27, 2009 | 646.12 | 653.23 | 632.16 | 634.97 | 0 | -10.06(-1.56%) |
| May 26, 2009 | 625.57 | 649.56 | 622.36 | 645.03 | 0 | +16.73(+2.66%) |
| May 25, 2009 | 628.31 | 628.31 | 628.31 | 628.31 | 0 | -0.14(-0.02%) |
| May 22, 2009 | 633.18 | 639.08 | 623.25 | 628.45 | 0 | -2.51(-0.40%) |
| May 21, 2009 | 632.87 | 639.87 | 621.68 | 630.96 | 0 | -7.90(-1.24%) |
| May 20, 2009 | 648.82 | 656.94 | 635.04 | 638.86 | 0 | -2.82(-0.44%) |
| May 19, 2009 | 643.86 | 653.29 | 634.88 | 641.68 | 0 | -0.65(-0.10%) |
| May 18, 2009 | 629.69 | 644.29 | 624.25 | 642.33 | 0 | +14.58(+2.32%) |
| May 17, 2009 | 627.74 | 627.74 | 627.74 | 0 | +5.55(+0.89%) | |
| May 15, 2009 | 627.49 | 635.34 | 616.77 | 622.19 | 0 | -10.93(-1.73%) |
| May 14, 2009 | 620.09 | 640.60 | 621.24 | 633.12 | 0 | +6.15(+0.98%) |
| May 13, 2009 | 629.36 | 641.53 | 621.77 | 626.97 | 0 | -16.34(-2.54%) |
| May 12, 2009 | 649.42 | 656.74 | 632.71 | 643.30 | 0 | -2.84(-0.44%) |
| May 11, 2009 | 640.16 | 658.43 | 638.10 | 646.14 | 0 | -10.80(-1.64%) |
| May 08, 2009 | 654.83 | 665.35 | 641.31 | 656.94 | 0 | +9.20(+1.42%) |
| May 07, 2009 | 658.59 | 671.41 | 636.53 | 647.75 | 0 | -7.28(-1.11%) |
| May 06, 2009 | 645.74 | 663.57 | 640.78 | 655.02 | 0 | +9.74(+1.51%) |
| May 05, 2009 | 638.58 | 654.86 | 636.17 | 645.28 | 0 | -1.73(-0.27%) |
| May 04, 2009 | 630.73 | 650.61 | 631.75 | 647.01 | 0 | +20.09(+3.21%) |
| May 01, 2009 | 619.56 | 633.81 | 616.22 | 626.91 | 0 | +0.73(+0.12%) |
| Apr 30, 2009 | 625.31 | 641.92 | 618.74 | 626.19 | 0 | +2.48(+0.40%) |
| Apr 29, 2009 | 609.50 | 633.32 | 611.57 | 623.71 | 0 | +11.99(+1.96%) |
| Apr 28, 2009 | 601.45 | 1660 | 603.22 | 611.72 | 0 | -2.27(-0.37%) |
| Apr 27, 2009 | 605.21 | 626.24 | 593.58 | 613.99 | 0 | -5.90(-0.95%) |
| Apr 24, 2009 | 610.54 | 629.58 | 606.94 | 619.89 | 0 | +8.39(+1.37%) |
| Apr 23, 2009 | 604.55 | 618.28 | 596.46 | 611.49 | 0 | +6.15(+1.02%) |
| Apr 22, 2009 | 597.73 | 624.24 | 586.01 | 605.34 | 0 | -5.61(-0.92%) |
| Apr 21, 2009 | 593.20 | 616.57 | 586.79 | 610.96 | 0 | +11.21(+1.87%) |
| Apr 20, 2009 | 610.91 | 620.19 | 595.88 | 599.75 | 0 | -25.74(-4.11%) |
| Apr 17, 2009 | 621.25 | 635.24 | 613.28 | 625.48 | 0 | +2.23(+0.36%) |
| Apr 16, 2009 | 613.74 | 630.04 | 607.04 | 623.25 | 0 | +12.54(+2.05%) |
| Apr 15, 2009 | 596.58 | 615.57 | 592.13 | 610.71 | 0 | +4.71(+0.78%) |
| Apr 14, 2009 | 615.13 | 622.34 | 599.78 | 606.00 | 0 | -13.35(-2.16%) |
| Apr 13, 2009 | 604.11 | 625.99 | 602.45 | 619.35 | 0 | +6.52(+1.06%) |
| Apr 10, 2009 | 603.32 | 619.53 | 595.63 | 612.83 | 0 | +0.02(+0.00%) |
| Apr 09, 2009 | 603.32 | 619.53 | 595.63 | 612.81 | 0 | +22.29(+3.77%) |
| Apr 08, 2009 | 583.66 | 597.55 | 580.14 | 590.52 | 0 | +6.43(+1.10%) |
| Apr 07, 2009 | 583.80 | 594.35 | 578.58 | 584.09 | 0 | -12.97(-2.17%) |
| Apr 06, 2009 | 588.75 | 602.45 | 584.06 | 597.05 | 0 | -4.11(-0.68%) |
| Apr 03, 2009 | 591.21 | 607.27 | 585.55 | 601.16 | 0 | +6.21(+1.04%) |
| Apr 02, 2009 | 588.14 | 608.77 | 583.39 | 594.95 | 0 | +15.47(+2.67%) |
| Apr 01, 2009 | 555.43 | 583.39 | 555.55 | 579.48 | 0 | +12.36(+2.18%) |
| Mar 31, 2009 | 560.65 | 577.41 | 557.10 | 567.12 | 0 | +10.25(+1.84%) |
| Mar 30, 2009 | 563.03 | 569.32 | 548.86 | 556.87 | 0 | -19.57(-3.39%) |
| Mar 27, 2009 | 574.46 | 587.56 | 570.87 | 576.44 | 0 | -3.75(-0.65%) |
| Mar 26, 2009 | 568.46 | 584.98 | 563.67 | 580.18 | 0 | +5.44(+0.95%) |
| Mar 25, 2009 | 574.00 | 586.47 | 558.03 | 574.74 | 0 | +6.07(+1.07%) |
| Mar 24, 2009 | 572.36 | 584.56 | 562.85 | 568.67 | 0 | -11.37(-1.96%) |
| Mar 23, 2009 | 563.12 | 581.56 | 558.05 | 580.04 | 0 | +39.18(+7.24%) |
| Mar 20, 2009 | 547.66 | 558.82 | 535.39 | 540.86 | 0 | -12.37(-2.24%) |
| Mar 19, 2009 | 566.85 | 571.26 | 544.00 | 553.24 | 0 | -5.51(-0.99%) |
| Mar 18, 2009 | 538.93 | 567.50 | 536.00 | 558.75 | 0 | +6.31(+1.14%) |
| Mar 17, 2009 | 531.87 | 558.83 | 529.95 | 552.43 | 0 | +17.20(+3.21%) |
| Mar 16, 2009 | 539.02 | 554.47 | 531.19 | 535.24 | 0 | -2.60(-0.48%) |
| Mar 13, 2009 | 536.81 | 545.55 | 523.72 | 537.83 | 0 | +4.74(+0.89%) |
| Mar 12, 2009 | 508.63 | 535.59 | 505.07 | 533.09 | 0 | +20.14(+3.93%) |
| Mar 11, 2009 | 509.45 | 524.91 | 501.02 | 512.95 | 0 | +4.59(+0.90%) |
| Mar 10, 2009 | 483.63 | 511.63 | 483.05 | 508.36 | 0 | +31.18(+6.53%) |
| Mar 09, 2009 | 473.73 | 495.05 | 469.53 | 477.18 | 0 | -6.35(-1.31%) |
| Mar 06, 2009 | 484.10 | 497.54 | 469.05 | 483.53 | 0 | -0.58(-0.12%) |
| Mar 05, 2009 | 491.51 | 504.06 | 479.31 | 484.10 | 0 | -18.65(-3.71%) |
| Mar 04, 2009 | 496.59 | 514.51 | 487.82 | 502.75 | 0 | +9.40(+1.90%) |
| Mar 03, 2009 | 498.87 | 510.23 | 487.65 | 493.35 | 0 | -4.83(-0.97%) |
