| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2009 | 669.85 | 674.42 | 657.09 | 663.85 | 0 | -4.92(-0.73%) |
| Jun 29, 2009 | 665.81 | 673.05 | 659.61 | 668.77 | 0 | +5.41(+0.82%) |
| Jun 26, 2009 | 661.25 | 669.69 | 655.38 | 663.36 | 0 | -0.29(-0.04%) |
| Jun 25, 2009 | 655.69 | 666.34 | 649.80 | 663.65 | 0 | +11.43(+1.75%) |
| Jun 24, 2009 | 652.82 | 661.62 | 646.30 | 652.22 | 0 | +4.28(+0.66%) |
| Jun 23, 2009 | 649.36 | 655.31 | 640.52 | 647.94 | 0 | +12.10(+1.90%) |
| Jun 22, 2009 | 648.41 | 652.98 | 631.20 | 635.85 | 0 | -18.74(-2.86%) |
| Jun 19, 2009 | 656.17 | 662.35 | 647.23 | 654.59 | 0 | +4.52(+0.70%) |
| Jun 18, 2009 | 646.74 | 656.43 | 639.57 | 650.07 | 0 | +3.56(+0.55%) |
| Jun 17, 2009 | 647.77 | 655.84 | 637.96 | 646.51 | 0 | -1.40(-0.22%) |
| Jun 16, 2009 | 657.57 | 662.26 | 646.00 | 647.91 | 0 | -8.58(-1.31%) |
| Jun 15, 2009 | 662.76 | 665.90 | 649.00 | 656.49 | 0 | -12.11(-1.81%) |
| Jun 12, 2009 | 665.15 | 673.03 | 658.61 | 668.60 | 0 | +0.80(+0.12%) |
| Jun 11, 2009 | 665.85 | 678.69 | 661.42 | 667.80 | 0 | +1.61(+0.24%) |
| Jun 10, 2009 | 673.73 | 676.86 | 657.10 | 666.19 | 0 | -2.46(-0.37%) |
| Jun 09, 2009 | 669.35 | 675.40 | 662.31 | 668.65 | 0 | +2.24(+0.34%) |
| Jun 08, 2009 | 660.39 | 672.02 | 655.56 | 666.41 | 0 | +0.37(+0.06%) |
| Jun 05, 2009 | 672.55 | 677.70 | 659.57 | 666.04 | 0 | -1.01(-0.15%) |
| Jun 04, 2009 | 662.64 | 671.63 | 655.51 | 667.06 | 0 | +6.28(+0.95%) |
| Jun 03, 2009 | 662.85 | 667.37 | 651.44 | 660.78 | 0 | -5.20(-0.78%) |
| Jun 02, 2009 | 664.95 | 675.57 | 658.05 | 665.99 | 0 | -1.72(-0.26%) |
| Jun 01, 2009 | 660.84 | 674.57 | 654.27 | 667.71 | 0 | +15.46(+2.37%) |
| 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%) |
