Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1024 | 1025 | 1011 | 1017 | 286,858,912 | -6.28(-0.61%) |
Jun 29, 2009 | 1006 | 1023 | 1006 | 1023 | 266,597,504 | +16.81(+1.67%) |
Jun 26, 2009 | 1012 | 1015 | 1001 | 1006 | 219,851,104 | +2.38(+0.24%) |
Jun 25, 2009 | 996.46 | 1008 | 984.70 | 1004 | 255,243,008 | +5.27(+0.53%) |
Jun 24, 2009 | 975.84 | 1000 | 968.51 | 998.48 | 265,696,496 | +27.10(+2.79%) |
Jun 23, 2009 | 969.12 | 977.80 | 966.02 | 971.38 | 290,284,000 | +0.13(+0.01%) |
Jun 22, 2009 | 992.96 | 992.96 | 970.94 | 971.25 | 309,296,384 | -23.79(-2.39%) |
Jun 19, 2009 | 973.50 | 996.78 | 971.85 | 995.04 | 413,198,016 | +20.86(+2.14%) |
Jun 18, 2009 | 967.04 | 976.54 | 959.27 | 974.18 | 274,949,312 | +10.65(+1.11%) |
Jun 17, 2009 | 977.01 | 977.48 | 955.61 | 963.53 | 401,787,392 | -21.02(-2.13%) |
Jun 16, 2009 | 990.01 | 993.25 | 984.55 | 984.55 | 247,174,896 | -1.55(-0.16%) |
Jun 15, 2009 | 1001 | 1001 | 984.53 | 986.10 | 246,707,600 | -19.53(-1.94%) |
Jun 12, 2009 | 1000 | 1007 | 1000 | 1006 | 212,180,000 | +1.33(+0.13%) |
Jun 11, 2009 | 997.02 | 1006 | 997.02 | 1004 | 209,482,096 | +7.51(+0.75%) |
Jun 10, 2009 | 994.54 | 1004 | 994.54 | 996.79 | 317,961,696 | +13.38(+1.36%) |
Jun 09, 2009 | 980.81 | 986.27 | 978.01 | 983.41 | 303,338,208 | +10.31(+1.06%) |
Jun 08, 2009 | 981.06 | 981.06 | 968.43 | 973.10 | 234,041,296 | -12.67(-1.29%) |
Jun 05, 2009 | 985.49 | 995.70 | 980.35 | 985.77 | 280,625,408 | +6.92(+0.71%) |
Jun 04, 2009 | 981.61 | 985.54 | 972.39 | 978.85 | 233,009,600 | -0.68(-0.07%) |
Jun 03, 2009 | 999.65 | 1003 | 976.01 | 979.53 | 298,227,392 | -19.62(-1.96%) |
Jun 02, 2009 | 989.59 | 1003 | 989.59 | 999.15 | 276,307,584 | +2.67(+0.27%) |
Jun 01, 2009 | 989.02 | 999.51 | 987.52 | 996.48 | 264,451,808 | +20.75(+2.13%) |
May 29, 2009 | 985.31 | 988.58 | 975.73 | 975.73 | 352,535,200 | -1.25(-0.13%) |
May 28, 2009 | 975.15 | 981.70 | 971.90 | 976.98 | 264,290,592 | -7.48(-0.76%) |
May 27, 2009 | 980.45 | 985.05 | 976.32 | 984.46 | 294,779,904 | +10.79(+1.11%) |
May 26, 2009 | 965.62 | 976.93 | 954.71 | 973.67 | 344,474,112 | +5.57(+0.58%) |
May 25, 2009 | 966.63 | 969.62 | 953.91 | 968.10 | 173,945,296 | +3.98(+0.41%) |
May 22, 2009 | 957.40 | 970.45 | 954.06 | 964.12 | 226,270,304 | +8.86(+0.93%) |
May 21, 2009 | 960.55 | 961.43 | 951.78 | 955.26 | 225,016,096 | -16.46(-1.69%) |
May 20, 2009 | 967.43 | 976.88 | 959.41 | 971.72 | 332,263,392 | +4.48(+0.46%) |
May 19, 2009 | 959.73 | 970.39 | 958.24 | 967.24 | 335,069,184 | +18.68(+1.97%) |
May 18, 2009 | 921.30 | 948.56 | 917.12 | 948.56 | 297,840,288 | +18.59(+2.00%) |
May 15, 2009 | 937.65 | 940.66 | 924.68 | 929.97 | 250,777,504 | -1.33(-0.14%) |
May 14, 2009 | 930.72 | 931.30 | 917.90 | 931.30 | 316,147,200 | -1.44(-0.15%) |
May 13, 2009 | 963.47 | 968.23 | 932.11 | 932.74 | 419,675,296 | -28.09(-2.92%) |
May 12, 2009 | 959.76 | 970.73 | 954.15 | 960.83 | 361,773,408 | -5.06(-0.52%) |
May 11, 2009 | 976.72 | 976.72 | 965.89 | 965.89 | 291,594,592 | -9.07(-0.93%) |
May 08, 2009 | 965.58 | 978.20 | 962.85 | 974.96 | 388,325,792 | +18.39(+1.92%) |
May 07, 2009 | 962.25 | 978.28 | 952.50 | 956.57 | 468,045,312 | -0.18(-0.02%) |
May 06, 2009 | 945.56 | 960.30 | 942.07 | 956.75 | 367,256,288 | +10.38(+1.10%) |
May 05, 2009 | 939.61 | 951.92 | 938.01 | 946.37 | 336,198,208 | +7.31(+0.78%) |
May 04, 2009 | 932.94 | 940.20 | 924.92 | 939.06 | 270,474,688 | +3.21(+0.34%) |
May 01, 2009 | 928.91 | 942.16 | 928.91 | 935.85 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 928.91 | 942.16 | 928.91 | 935.85 | 367,260,192 | +14.52(+1.58%) |
Apr 29, 2009 | 903.95 | 924.56 | 902.73 | 921.33 | 329,188,992 | +24.43(+2.72%) |
Apr 28, 2009 | 890.63 | 900.78 | 882.01 | 896.90 | 315,441,600 | -11.93(-1.31%) |
Apr 27, 2009 | 904.07 | 910.45 | 895.94 | 908.83 | 355,662,496 | -13.09(-1.42%) |
Apr 24, 2009 | 909.52 | 922.30 | 905.88 | 921.92 | 279,964,800 | +11.78(+1.29%) |
Apr 23, 2009 | 914.99 | 927.08 | 906.93 | 910.14 | 304,998,592 | -13.46(-1.46%) |
Apr 22, 2009 | 901.58 | 923.82 | 896.90 | 923.60 | 331,647,392 | +21.17(+2.35%) |
Apr 21, 2009 | 910.49 | 915.18 | 882.11 | 902.43 | 401,702,112 | -9.72(-1.07%) |
Apr 20, 2009 | 936.17 | 943.06 | 909.62 | 912.15 | 437,791,104 | -33.19(-3.51%) |
Apr 17, 2009 | 932.20 | 945.34 | 922.13 | 945.34 | 398,227,808 | +16.97(+1.83%) |
Apr 16, 2009 | 923.16 | 931.81 | 909.64 | 928.37 | 344,252,288 | +13.12(+1.43%) |
Apr 15, 2009 | 918.38 | 927.60 | 911.28 | 915.25 | 392,655,904 | -15.09(-1.62%) |
Apr 14, 2009 | 915.29 | 933.05 | 914.39 | 930.34 | 500,286,304 | +15.07(+1.65%) |
Apr 13, 2009 | 915.27 | 915.27 | 915.27 | 915.27 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 888.56 | 915.54 | 882.57 | 915.27 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 888.56 | 915.54 | 882.57 | 915.27 | 282,379,808 | +32.97(+3.74%) |
Apr 08, 2009 | 860.84 | 882.45 | 859.13 | 882.30 | 221,753,408 | +6.12(+0.70%) |
Apr 07, 2009 | 883.60 | 887.02 | 866.19 | 876.18 | 304,903,296 | +2.17(+0.25%) |
Apr 06, 2009 | 884.63 | 893.21 | 865.94 | 874.01 | 332,779,008 | -0.01(-0.00%) |
Apr 03, 2009 | 869.30 | 883.22 | 867.19 | 874.02 | 356,812,096 | -1.79(-0.20%) |
Apr 02, 2009 | 852.13 | 875.81 | 852.13 | 875.81 | 540,111,616 | +40.14(+4.80%) |