Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 1032 | 1053 | 1031 | 1053 | 198,078,208 | +5.09(+0.49%) |
Aug 30, 2010 | 1055 | 1055 | 1045 | 1048 | 82,679,000 | -1.06(-0.10%) |
Aug 29, 2010 | 1049 | 1049 | 1049 | 1049 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 1030 | 1049 | 1028 | 1049 | 159,060,400 | +14.11(+1.36%) |
Aug 26, 2010 | 1034 | 1039 | 1029 | 1035 | 152,033,104 | +11.29(+1.10%) |
Aug 25, 2010 | 1035 | 1043 | 1014 | 1023 | 199,210,704 | -16.31(-1.57%) |
Aug 24, 2010 | 1047 | 1049 | 1032 | 1040 | 173,131,296 | -17.32(-1.64%) |
Aug 23, 2010 | 1045 | 1064 | 1045 | 1057 | 128,271,000 | +13.75(+1.32%) |
Aug 21, 2010 | 1043 | 1043 | 1043 | 1043 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 1063 | 1063 | 1036 | 1043 | 172,395,504 | -14.89(-1.41%) |
Aug 19, 2010 | 1078 | 1088 | 1058 | 1058 | 188,196,704 | -15.65(-1.46%) |
Aug 18, 2010 | 1067 | 1074 | 1060 | 1074 | 116,496,896 | +1.86(+0.17%) |
Aug 17, 2010 | 1063 | 1073 | 1056 | 1072 | 147,948,400 | +11.06(+1.04%) |
Aug 16, 2010 | 1064 | 1068 | 1051 | 1061 | 127,837,104 | -2.35(-0.22%) |
Aug 15, 2010 | 1063 | 1063 | 1063 | 1063 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 1063 | 1063 | 1063 | 1063 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 1080 | 1080 | 1057 | 1063 | 176,387,008 | -7.47(-0.70%) |
Aug 12, 2010 | 1072 | 1079 | 1063 | 1071 | 183,107,392 | -3.31(-0.31%) |
Aug 11, 2010 | 1101 | 1106 | 1070 | 1074 | 220,457,296 | -35.75(-3.22%) |
Aug 10, 2010 | 1113 | 1117 | 1106 | 1110 | 127,966,200 | -9.33(-0.83%) |
Aug 09, 2010 | 1115 | 1120 | 1115 | 1119 | 117,942,496 | +16.06(+1.46%) |
Aug 08, 2010 | 1103 | 1103 | 1103 | 1103 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 1103 | 1103 | 1103 | 1103 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 1126 | 1128 | 1098 | 1103 | 180,592,704 | -19.72(-1.76%) |
Aug 05, 2010 | 1125 | 1133 | 1119 | 1123 | 173,802,400 | +0.07(+0.01%) |
Aug 04, 2010 | 1121 | 1128 | 1110 | 1123 | 172,704,608 | -2.93(-0.26%) |
Aug 03, 2010 | 1117 | 1127 | 1111 | 1126 | 209,989,696 | +3.56(+0.32%) |
Aug 02, 2010 | 1093 | 1122 | 1088 | 1122 | 250,585,600 | +33.35(+3.06%) |
Aug 01, 2010 | 1089 | 1089 | 1089 | 1089 | 0 | +0.00(+0.00%) |
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%) |