Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 81.91 | 81.94 | 81.91 | 81.94 | 34,201 | -0.03(-0.04%) |
Jan 28, 2010 | 81.99 | 82.15 | 81.92 | 81.97 | 133,236 | +0.02(+0.02%) |
Jan 27, 2010 | 81.99 | 82.00 | 81.94 | 81.96 | 66,927 | -0.03(-0.04%) |
Jan 26, 2010 | 82.00 | 82.04 | 81.96 | 81.99 | 115,685 | -0.06(-0.07%) |
Jan 25, 2010 | 81.85 | 82.05 | 81.85 | 82.05 | 285,904 | +0.11(+0.14%) |
Jan 22, 2010 | 81.89 | 81.94 | 81.88 | 81.93 | 91,633 | +0.02(+0.03%) |
Jan 21, 2010 | 81.88 | 81.92 | 81.87 | 81.91 | 80,857 | +0.01(+0.01%) |
Jan 20, 2010 | 81.90 | 81.91 | 81.88 | 81.90 | 13,795 | +0.02(+0.03%) |
Jan 19, 2010 | 81.88 | 81.88 | 81.82 | 81.88 | 21,257 | -0.04(-0.05%) |
Jan 15, 2010 | 81.92 | 81.92 | 81.92 | 81.92 | 5,138 | +0.00(+0.00%) |
Jan 14, 2010 | 81.86 | 81.92 | 81.86 | 81.92 | 8,221 | +0.05(+0.06%) |
Jan 13, 2010 | 81.92 | 81.92 | 81.83 | 81.87 | 16,555 | -0.06(-0.07%) |
Jan 12, 2010 | 81.90 | 81.94 | 81.88 | 81.92 | 24,926 | +0.02(+0.03%) |
Jan 11, 2010 | 81.91 | 81.91 | 81.84 | 81.90 | 11,932 | +0.03(+0.04%) |
Jan 08, 2010 | 81.87 | 81.87 | 81.86 | 81.87 | 10,079 | +0.04(+0.04%) |
Jan 07, 2010 | 81.92 | 81.92 | 81.79 | 81.83 | 38,305 | +0.02(+0.03%) |
Jan 06, 2010 | 81.76 | 81.81 | 81.76 | 81.81 | 20,274 | +0.05(+0.06%) |
Jan 05, 2010 | 81.76 | 81.79 | 81.76 | 81.76 | 39,552 | -0.02(-0.03%) |
Jan 04, 2010 | 81.83 | 81.83 | 80.83 | 81.79 | 48,834 | -0.02(-0.03%) |
Dec 31, 2009 | 81.70 | 81.81 | 81.81 | 81.81 | 20,553 | +0.01(+0.01%) |
Dec 30, 2009 | 81.78 | 81.80 | 81.75 | 81.80 | 18,510 | +0.01(+0.01%) |
Dec 29, 2009 | 81.77 | 81.80 | 81.77 | 81.79 | 19,880 | -0.01(-0.01%) |
Dec 28, 2009 | 81.83 | 81.83 | 81.78 | 81.80 | 12,503 | -0.02(-0.02%) |
Dec 24, 2009 | 81.83 | 81.84 | 81.82 | 81.82 | 10,973 | -0.02(-0.02%) |
Dec 23, 2009 | 81.86 | 81.86 | 81.83 | 81.83 | 47,498 | -0.04(-0.05%) |
Dec 22, 2009 | 81.90 | 81.90 | 81.86 | 81.88 | 36,255 | -0.02(-0.02%) |
Dec 21, 2009 | 81.87 | 81.89 | 81.85 | 81.89 | 45,266 | -0.01(-0.01%) |
Dec 18, 2009 | 81.90 | 81.92 | 81.85 | 81.90 | 24,343 | +0.00(+0.00%) |
Dec 17, 2009 | 81.88 | 81.90 | 81.88 | 81.90 | 4,091 | +0.01(+0.01%) |
Dec 16, 2009 | 81.88 | 81.91 | 81.87 | 81.89 | 18,755 | +0.03(+0.04%) |
Dec 15, 2009 | 81.87 | 81.88 | 81.85 | 81.86 | 43,341 | -0.02(-0.02%) |
Dec 14, 2009 | 81.87 | 81.88 | 81.87 | 81.88 | 13,041 | -0.01(-0.01%) |
Dec 11, 2009 | 81.87 | 82.73 | 81.83 | 81.88 | 39,150 | +0.02(+0.03%) |
Dec 10, 2009 | 81.86 | 81.86 | 81.85 | 81.86 | 13,541 | +0.01(+0.01%) |
Dec 09, 2009 | 81.87 | 81.87 | 81.85 | 81.85 | 9,753 | -0.00(-0.00%) |
Dec 08, 2009 | 81.88 | 81.88 | 81.85 | 81.85 | 13,786 | +0.06(+0.07%) |
Dec 07, 2009 | 81.82 | 81.83 | 81.77 | 81.79 | 15,581 | -0.01(-0.01%) |
Dec 04, 2009 | 81.82 | 81.82 | 81.79 | 81.80 | 9,339 | -0.04(-0.05%) |
Dec 03, 2009 | 81.86 | 81.92 | 81.83 | 81.84 | 15,524 | -0.02(-0.03%) |
Dec 02, 2009 | 81.87 | 81.88 | 81.84 | 81.87 | 72,498 | -0.02(-0.02%) |
Dec 01, 2009 | 81.88 | 81.89 | 81.87 | 81.88 | 28,643 | +0.01(+0.01%) |
Nov 30, 2009 | 81.86 | 81.88 | 81.84 | 81.88 | 8,080 | +0.08(+0.10%) |
Nov 27, 2009 | 81.84 | 81.84 | 81.79 | 81.79 | 4,842 | -0.01(-0.01%) |
Nov 25, 2009 | 81.79 | 81.80 | 81.77 | 81.80 | 22,771 | +0.01(+0.01%) |
Nov 24, 2009 | 81.79 | 81.79 | 81.78 | 81.79 | 28,931 | +0.03(+0.04%) |
Nov 23, 2009 | 81.83 | 81.83 | 81.76 | 81.76 | 27,884 | +0.02(+0.02%) |
Nov 20, 2009 | 81.75 | 81.75 | 81.74 | 81.75 | 40,744 | -0.01(-0.01%) |
Nov 19, 2009 | 81.75 | 81.76 | 81.75 | 81.75 | 16,309 | +0.02(+0.02%) |
Nov 18, 2009 | 81.75 | 81.75 | 81.74 | 81.74 | 20,831 | +0.00(+0.00%) |