Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1129 | 1137 | 1124 | 1131 | 282,895,904 | -0.24(-0.02%) |
Jul 30, 2009 | 1116 | 1133 | 1110 | 1131 | 275,750,784 | +21.74(+1.96%) |
Jul 29, 2009 | 1108 | 1118 | 1104 | 1110 | 259,170,592 | -0.08(-0.01%) |
Jul 28, 2009 | 1100 | 1115 | 1100 | 1110 | 297,760,512 | +9.68(+0.88%) |
Jul 27, 2009 | 1092 | 1104 | 1090 | 1100 | 250,140,896 | +16.56(+1.53%) |
Jul 24, 2009 | 1074 | 1089 | 1074 | 1083 | 268,011,504 | +7.25(+0.67%) |
Jul 23, 2009 | 1058 | 1079 | 1056 | 1076 | 278,853,184 | +21.91(+2.08%) |
Jul 22, 2009 | 1050 | 1054 | 1044 | 1054 | 203,125,504 | +4.26(+0.41%) |
Jul 21, 2009 | 1053 | 1060 | 1048 | 1050 | 262,003,392 | -2.51(-0.24%) |
Jul 20, 2009 | 1050 | 1054 | 1047 | 1052 | 231,265,504 | +10.35(+0.99%) |
Jul 17, 2009 | 1044 | 1050 | 1035 | 1042 | 234,125,200 | +4.41(+0.42%) |
Jul 16, 2009 | 1026 | 1043 | 1025 | 1038 | 304,110,112 | +7.99(+0.78%) |
Jul 15, 2009 | 1007 | 1030 | 1007 | 1030 | 278,188,800 | +27.97(+2.79%) |
Jul 14, 2009 | 996.40 | 1005 | 994.64 | 1002 | 224,534,496 | +7.56(+0.76%) |
Jul 13, 2009 | 966.00 | 994.19 | 963.06 | 994.19 | 218,130,592 | +21.45(+2.21%) |
Jul 10, 2009 | 977.13 | 981.45 | 971.22 | 972.74 | 223,746,704 | -10.01(-1.02%) |
Jul 09, 2009 | 977.53 | 989.46 | 977.53 | 982.75 | 223,229,296 | +9.25(+0.95%) |
Jul 08, 2009 | 988.00 | 988.00 | 970.93 | 973.50 | 232,615,696 | -17.36(-1.75%) |
Jul 07, 2009 | 998.47 | 1006 | 990.86 | 990.86 | 237,475,696 | -4.35(-0.44%) |
Jul 06, 2009 | 1000 | 1000 | 986.30 | 995.21 | 203,862,400 | -14.40(-1.43%) |
Jul 03, 2009 | 1007 | 1010 | 997.68 | 1010 | 149,143,504 | +7.07(+0.71%) |
Jul 02, 2009 | 1020 | 1030 | 1003 | 1003 | 263,175,504 | -26.42(-2.57%) |
Jul 01, 2009 | 1021 | 1030 | 1021 | 1029 | 255,887,008 | +12.30(+1.21%) |
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%) |