Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 1089 | 1089 | 1089 | 1089 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 1100 | 1102 | 1082 | 1089 | 250,456,704 | -17.08(-1.54%) |
Jul 29, 2010 | 1106 | 1118 | 1100 | 1106 | 238,606,592 | +1.67(+0.15%) |
Jul 28, 2010 | 1110 | 1111 | 1100 | 1104 | 211,443,600 | +0.45(+0.04%) |
Jul 27, 2010 | 1094 | 1106 | 1092 | 1104 | 277,946,400 | +16.24(+1.49%) |
Jul 26, 2010 | 1082 | 1087 | 1070 | 1087 | 204,871,696 | +13.08(+1.22%) |
Jul 25, 2010 | 1074 | 1074 | 1074 | 1074 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 1074 | 1074 | 1074 | 1074 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 1059 | 1076 | 1059 | 1074 | 309,392,608 | +8.61(+0.81%) |
Jul 22, 2010 | 1034 | 1069 | 1034 | 1066 | 229,220,192 | +26.65(+2.56%) |
Jul 21, 2010 | 1048 | 1052 | 1036 | 1039 | 227,548,000 | -2.70(-0.26%) |
Jul 20, 2010 | 1037 | 1043 | 1016 | 1042 | 211,281,296 | +13.14(+1.28%) |
Jul 19, 2010 | 1029 | 1051 | 1022 | 1029 | 192,072,800 | -6.47(-0.63%) |
Jul 18, 2010 | 1035 | 1035 | 1035 | 1035 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 1035 | 1035 | 1035 | 1035 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 1055 | 1061 | 1030 | 1035 | 227,066,896 | -17.14(-1.63%) |
Jul 15, 2010 | 1060 | 1068 | 1047 | 1052 | 286,531,104 | -13.12(-1.23%) |
Jul 14, 2010 | 1067 | 1067 | 1053 | 1065 | 205,621,200 | +1.92(+0.18%) |
Jul 13, 2010 | 1045 | 1063 | 1041 | 1063 | 200,492,496 | +20.84(+2.00%) |
Jul 12, 2010 | 1050 | 1050 | 1034 | 1043 | 160,719,296 | -7.07(-0.67%) |
Jul 10, 2010 | 1050 | 1050 | 1050 | 1050 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 1054 | 1056 | 1042 | 1050 | 211,276,800 | +4.04(+0.39%) |
Jul 08, 2010 | 1044 | 1048 | 1030 | 1046 | 333,149,312 | +10.26(+0.99%) |
Jul 07, 2010 | 983.80 | 1035 | 979.51 | 1035 | 361,559,488 | +40.24(+4.04%) |
Jul 06, 2010 | 968.05 | 1002 | 967.59 | 995.06 | 234,721,904 | +34.70(+3.61%) |
Jul 05, 2010 | 961.97 | 968.18 | 953.98 | 960.36 | 166,750,208 | +1.20(+0.13%) |
Jul 03, 2010 | 959.16 | 959.16 | 959.16 | 959.16 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 956.27 | 974.38 | 950.98 | 959.16 | 219,183,808 | +7.36(+0.77%) |
Jul 01, 2010 | 940.65 | 967.89 | 933.55 | 951.80 | 295,940,416 | -8.99(-0.94%) |
Jun 30, 2010 | 948.97 | 974.07 | 946.24 | 960.79 | 296,032,992 | +12.95(+1.37%) |
Jun 29, 2010 | 984.97 | 986.70 | 947.84 | 947.84 | 266,046,496 | -54.86(-5.47%) |
Jun 28, 2010 | 993.28 | 1003 | 984.82 | 1003 | 205,333,408 | +15.30(+1.55%) |
Jun 27, 2010 | 987.40 | 987.40 | 987.40 | 987.40 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 987.40 | 987.40 | 987.40 | 987.40 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 997.20 | 1001 | 980.44 | 987.40 | 299,373,184 | -4.25(-0.43%) |
Jun 24, 2010 | 1029 | 1029 | 991.65 | 991.65 | 240,023,200 | -31.05(-3.04%) |
Jun 23, 2010 | 1023 | 1036 | 1017 | 1023 | 203,865,696 | -13.17(-1.27%) |
Jun 22, 2010 | 1031 | 1040 | 1023 | 1036 | 273,190,688 | -5.77(-0.55%) |
Jun 21, 2010 | 1049 | 1056 | 1038 | 1042 | 223,758,592 | +8.95(+0.87%) |
Jun 20, 2010 | 1033 | 1033 | 1033 | 1033 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 1033 | 1033 | 1033 | 1033 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 1016 | 1041 | 1015 | 1033 | 437,808,704 | +23.58(+2.34%) |
Jun 17, 2010 | 1003 | 1017 | 999.09 | 1009 | 275,751,616 | +8.03(+0.80%) |
Jun 16, 2010 | 1015 | 1016 | 991.81 | 1001 | 271,254,016 | -5.89(-0.58%) |
Jun 15, 2010 | 981.04 | 1008 | 973.09 | 1007 | 278,477,184 | +16.77(+1.69%) |
Jun 14, 2010 | 999.72 | 999.72 | 980.45 | 990.20 | 278,999,904 | +2.63(+0.27%) |
Jun 13, 2010 | 987.57 | 987.57 | 987.57 | 987.57 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 987.57 | 987.57 | 987.57 | 987.57 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 961.38 | 994.20 | 959.16 | 987.57 | 449,193,216 | +38.36(+4.04%) |
Jun 10, 2010 | 905.37 | 953.10 | 899.16 | 949.21 | 307,736,608 | +35.00(+3.83%) |
Jun 09, 2010 | 902.54 | 914.21 | 889.61 | 914.21 | 283,961,504 | +19.63(+2.19%) |
Jun 08, 2010 | 912.44 | 912.44 | 884.67 | 894.58 | 275,038,688 | -13.21(-1.46%) |
Jun 07, 2010 | 906.56 | 924.77 | 895.94 | 907.79 | 253,422,496 | -12.87(-1.40%) |
Jun 06, 2010 | 920.66 | 920.66 | 920.66 | 920.66 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 920.66 | 920.66 | 920.66 | 920.66 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 957.82 | 959.71 | 917.01 | 920.66 | 333,468,800 | -37.59(-3.92%) |
Jun 03, 2010 | 978.26 | 978.40 | 957.99 | 958.25 | 221,709,600 | +1.50(+0.16%) |
Jun 02, 2010 | 950.60 | 959.69 | 935.98 | 956.75 | 236,099,104 | -4.05(-0.42%) |
Jun 01, 2010 | 955.60 | 963.43 | 934.74 | 960.80 | 254,801,104 | -5.84(-0.60%) |
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%) |