Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 964.68 | 969.85 | 964.04 | 966.64 | 122,139,104 | -6.97(-0.72%) |
May 30, 2010 | 973.61 | 973.61 | 973.61 | 973.61 | 0 | +0.00(+0.00%) |
May 28, 2010 | 973.62 | 980.07 | 969.26 | 973.61 | 253,194,592 | +10.09(+1.05%) |
May 27, 2010 | 943.70 | 969.15 | 920.11 | 963.52 | 377,134,496 | +28.46(+3.04%) |
May 26, 2010 | 948.67 | 955.71 | 935.06 | 935.06 | 350,466,912 | +2.46(+0.26%) |
May 25, 2010 | 932.40 | 933.93 | 915.37 | 932.60 | 361,638,016 | -29.68(-3.08%) |
May 24, 2010 | 987.32 | 987.32 | 950.86 | 962.28 | 198,750,000 | -12.13(-1.24%) |
May 22, 2010 | 974.41 | 974.41 | 974.41 | 974.41 | 0 | +0.00(+0.00%) |
May 21, 2010 | 960.00 | 977.39 | 935.62 | 974.41 | 489,939,712 | +14.34(+1.49%) |
May 20, 2010 | 980.63 | 989.29 | 937.94 | 960.07 | 344,416,096 | -11.15(-1.15%) |
May 19, 2010 | 970.15 | 983.79 | 957.23 | 971.22 | 307,378,912 | -24.90(-2.50%) |
May 18, 2010 | 976.69 | 1004 | 975.37 | 996.12 | 304,231,008 | +36.31(+3.78%) |
May 17, 2010 | 953.60 | 980.69 | 949.08 | 959.81 | 313,804,288 | -3.64(-0.38%) |
May 16, 2010 | 963.45 | 963.45 | 963.45 | 963.45 | 0 | +0.00(+0.00%) |
May 15, 2010 | 963.45 | 963.45 | 963.45 | 963.45 | 0 | +0.00(+0.00%) |
May 14, 2010 | 1021 | 1021 | 954.18 | 963.45 | 417,508,896 | -68.31(-6.62%) |
May 13, 2010 | 1048 | 1052 | 1020 | 1032 | 246,684,608 | -11.99(-1.15%) |
May 12, 2010 | 1019 | 1058 | 1019 | 1044 | 315,396,992 | +8.84(+0.85%) |
May 11, 2010 | 1035 | 1048 | 1007 | 1035 | 390,289,984 | -36.66(-3.42%) |
May 10, 2010 | 937.14 | 1072 | 937.09 | 1072 | 731,321,280 | +137.54(+14.73%) |
May 07, 2010 | 946.95 | 984.24 | 922.61 | 934.03 | 581,762,304 | -31.54(-3.27%) |
May 06, 2010 | 982.50 | 1016 | 957.16 | 965.57 | 489,395,488 | -30.17(-3.03%) |
May 05, 2010 | 1022 | 1022 | 983.46 | 995.74 | 547,900,416 | -23.60(-2.32%) |
May 04, 2010 | 1076 | 1076 | 1017 | 1019 | 495,938,208 | -59.05(-5.48%) |
May 03, 2010 | 1075 | 1080 | 1065 | 1078 | 175,981,200 | -8.29(-0.76%) |
Apr 30, 2010 | 1080 | 1099 | 1076 | 1087 | 291,378,688 | +6.69(+0.62%) |
Apr 29, 2010 | 1053 | 1084 | 1049 | 1080 | 346,724,096 | +28.81(+2.74%) |
Apr 28, 2010 | 1070 | 1083 | 1045 | 1051 | 539,252,608 | -33.42(-3.08%) |
Apr 27, 2010 | 1126 | 1126 | 1085 | 1085 | 345,564,512 | -47.52(-4.20%) |
Apr 26, 2010 | 1145 | 1148 | 1122 | 1132 | 263,972,304 | +1.68(+0.15%) |
Apr 24, 2010 | 1143 | 1130 | 1117 | 1130 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 1124 | 1141 | 1117 | 1130 | 251,614,496 | +9.85(+0.88%) |
Apr 22, 2010 | 1143 | 1146 | 1115 | 1121 | 329,390,688 | -25.44(-2.22%) |
Apr 21, 2010 | 1173 | 1173 | 1146 | 1146 | 253,905,696 | -24.43(-2.09%) |
Apr 20, 2010 | 1164 | 1173 | 1154 | 1170 | 256,771,392 | +10.50(+0.91%) |
Apr 19, 2010 | 1152 | 1166 | 1152 | 1160 | 0 | -5.95(-0.51%) |
Apr 17, 2010 | 1183 | 1194 | 1180 | 1166 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 1183 | 1194 | 1161 | 1166 | 350,449,696 | -26.29(-2.21%) |
Apr 15, 2010 | 1190 | 1193 | 1177 | 1192 | 232,068,608 | +2.43(+0.20%) |
Apr 14, 2010 | 1192 | 1194 | 1186 | 1190 | 216,407,600 | +4.46(+0.38%) |
Apr 13, 2010 | 1182 | 1193 | 1181 | 1185 | 216,991,104 | +0.33(+0.03%) |
Apr 12, 2010 | 1188 | 1193 | 1181 | 1185 | 213,876,608 | +7.76(+0.66%) |
Apr 10, 2010 | 1153 | 1177 | 1150 | 1177 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 1153 | 1177 | 1150 | 1177 | 280,133,792 | +32.91(+2.88%) |
Apr 08, 2010 | 1147 | 1151 | 1135 | 1144 | 228,066,496 | -11.11(-0.96%) |
Apr 07, 2010 | 1152 | 1159 | 1144 | 1155 | 241,139,296 | +4.32(+0.38%) |
Apr 06, 2010 | 1150 | 1154 | 1132 | 1151 | 190,560,496 | +8.69(+0.76%) |
Apr 05, 2010 | 1128 | 1142 | 1125 | 1142 | 0 | +0.00(+0.00%) |
Apr 04, 2010 | 1128 | 1142 | 1125 | 1142 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 1128 | 1142 | 1125 | 1142 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 1128 | 1142 | 1125 | 1142 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 1128 | 1142 | 1125 | 1142 | 141,712,496 | +19.33(+1.72%) |
Mar 31, 2010 | 1130 | 1136 | 1113 | 1123 | 216,187,008 | -11.29(-1.00%) |
Mar 30, 2010 | 1150 | 1151 | 1134 | 1134 | 156,205,504 | -11.29(-0.99%) |
Mar 29, 2010 | 1150 | 1153 | 1138 | 1146 | 150,323,904 | +1.63(+0.14%) |
Mar 27, 2010 | 1145 | 1148 | 1139 | 1144 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 1145 | 1149 | 1139 | 1144 | 179,992,000 | -1.87(-0.16%) |
Mar 25, 2010 | 1125 | 1146 | 1119 | 1146 | 240,930,304 | +22.81(+2.03%) |
Mar 24, 2010 | 1139 | 1141 | 1112 | 1123 | 240,387,696 | -14.07(-1.24%) |
Mar 23, 2010 | 1125 | 1138 | 1125 | 1137 | 236,173,696 | +14.02(+1.25%) |
Mar 22, 2010 | 1131 | 1131 | 1106 | 1123 | 235,213,904 | -13.60(-1.20%) |
Mar 20, 2010 | 1151 | 1152 | 1132 | 1137 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 1151 | 1152 | 1132 | 1137 | 294,525,312 | -8.76(-0.76%) |
Mar 18, 2010 | 1150 | 1154 | 1140 | 1146 | 199,133,600 | -10.37(-0.90%) |
Mar 17, 2010 | 1152 | 1158 | 1149 | 1156 | 194,792,192 | +10.09(+0.88%) |
Mar 16, 2010 | 1143 | 1146 | 1132 | 1146 | 188,188,704 | +9.70(+0.85%) |
Mar 15, 2010 | 1146 | 1147 | 1134 | 1136 | 162,954,304 | -11.94(-1.04%) |
Mar 14, 2010 | 1149 | 1158 | 1146 | 1148 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 1149 | 1158 | 1146 | 1148 | 170,143,104 | +2.79(+0.24%) |
Mar 12, 2010 | 1147 | 1153 | 1140 | 1145 | 170,431,104 | -8.20(-0.71%) |
Mar 11, 2010 | 1140 | 1153 | 1140 | 1153 | 183,606,704 | +12.43(+1.09%) |
Mar 10, 2010 | 1150 | 1150 | 1133 | 1141 | 200,029,600 | -8.38(-0.73%) |
Mar 09, 2010 | 1150 | 1153 | 1146 | 1149 | 189,686,096 | +0.00(+0.00%) |
Mar 08, 2010 | 1150 | 1153 | 1146 | 1149 | 0 | +5.55(+0.49%) |
Mar 07, 2010 | 1119 | 1144 | 1114 | 1144 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 1119 | 1144 | 1114 | 1144 | 244,205,104 | +27.84(+2.49%) |
Mar 05, 2010 | 1099 | 1122 | 1099 | 1116 | 247,341,296 | +8.43(+0.76%) |
Mar 04, 2010 | 1087 | 1108 | 1082 | 1108 | 221,684,000 | +14.90(+1.36%) |
Mar 03, 2010 | 1086 | 1093 | 1074 | 1093 | 198,026,496 | +8.30(+0.77%) |
Mar 02, 2010 | 1088 | 1091 | 1069 | 1084 | 186,508,896 | +0.00(+0.00%) |