Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 81.99 | 82.34 | 81.99 | 82.34 | 138,150 | +0.11(+0.13%) |
Nov 27, 2009 | 82.42 | 82.42 | 81.97 | 82.23 | 98,763 | -0.07(-0.09%) |
Nov 25, 2009 | 82.15 | 82.31 | 82.01 | 82.31 | 102,978 | +0.11(+0.14%) |
Nov 24, 2009 | 81.96 | 82.23 | 81.88 | 82.19 | 148,637 | +0.27(+0.33%) |
Nov 23, 2009 | 81.97 | 81.97 | 81.65 | 81.93 | 161,937 | +0.03(+0.04%) |
Nov 20, 2009 | 82.04 | 82.04 | 81.83 | 81.89 | 138,491 | -0.04(-0.05%) |
Nov 19, 2009 | 81.97 | 82.05 | 81.69 | 81.93 | 137,444 | +0.00(+0.00%) |
Nov 18, 2009 | 82.02 | 82.02 | 81.86 | 81.93 | 123,385 | -0.09(-0.12%) |
Nov 17, 2009 | 82.00 | 82.04 | 81.67 | 82.03 | 149,154 | +0.05(+0.06%) |
Nov 16, 2009 | 81.72 | 82.00 | 81.56 | 81.98 | 183,738 | +0.37(+0.45%) |
Nov 13, 2009 | 81.56 | 81.61 | 81.48 | 81.61 | 117,118 | -0.06(-0.07%) |
Nov 12, 2009 | 81.43 | 81.70 | 81.41 | 81.67 | 426,091 | -0.01(-0.01%) |
Nov 11, 2009 | 81.63 | 81.76 | 81.23 | 81.67 | 140,421 | +0.23(+0.28%) |
Nov 10, 2009 | 81.65 | 81.65 | 81.35 | 81.45 | 144,047 | +0.05(+0.06%) |
Nov 09, 2009 | 81.52 | 81.52 | 81.24 | 81.40 | 244,870 | +0.07(+0.09%) |
Nov 06, 2009 | 81.24 | 81.36 | 80.90 | 81.33 | 192,238 | +0.09(+0.12%) |
Nov 05, 2009 | 81.28 | 81.32 | 80.85 | 81.23 | 238,575 | -0.14(-0.17%) |
Nov 04, 2009 | 81.24 | 81.56 | 80.54 | 81.37 | 158,538 | +0.17(+0.20%) |
Nov 03, 2009 | 81.30 | 81.62 | 81.11 | 81.21 | 100,537 | -0.06(-0.07%) |
Nov 02, 2009 | 81.40 | 81.46 | 81.02 | 81.26 | 270,053 | -0.21(-0.26%) |
Oct 30, 2009 | 81.43 | 81.62 | 81.24 | 81.48 | 171,187 | +0.17(+0.20%) |
Oct 29, 2009 | 81.30 | 81.33 | 81.10 | 81.31 | 112,637 | -0.02(-0.02%) |
Oct 28, 2009 | 81.39 | 81.53 | 81.26 | 81.33 | 129,688 | -0.08(-0.10%) |
Oct 27, 2009 | 81.13 | 81.41 | 80.72 | 81.41 | 159,754 | +0.38(+0.47%) |
Oct 26, 2009 | 81.02 | 81.21 | 80.82 | 81.03 | 122,161 | -0.06(-0.07%) |
Oct 23, 2009 | 80.93 | 81.08 | 80.91 | 81.08 | 188,466 | -0.02(-0.02%) |
Oct 22, 2009 | 81.15 | 81.15 | 80.81 | 81.10 | 221,111 | +0.00(+0.00%) |
Oct 21, 2009 | 81.13 | 81.16 | 80.81 | 81.10 | 192,656 | -0.03(-0.04%) |
Oct 20, 2009 | 81.02 | 81.13 | 80.91 | 81.13 | 275,080 | +0.50(+0.62%) |
Oct 19, 2009 | 80.73 | 80.81 | 80.54 | 80.63 | 274,952 | -0.02(-0.03%) |
Oct 16, 2009 | 80.39 | 80.66 | 80.30 | 80.66 | 610,925 | +0.28(+0.34%) |
Oct 15, 2009 | 80.75 | 80.75 | 80.32 | 80.38 | 169,875 | -0.21(-0.25%) |
Oct 14, 2009 | 81.19 | 81.20 | 80.49 | 80.59 | 280,411 | -0.30(-0.37%) |
Oct 13, 2009 | 80.85 | 80.90 | 80.60 | 80.89 | 211,619 | +0.25(+0.31%) |
Oct 12, 2009 | 80.57 | 81.03 | 80.55 | 80.63 | 154,251 | +0.17(+0.21%) |
Oct 09, 2009 | 81.27 | 81.27 | 80.45 | 80.47 | 362,085 | -0.62(-0.76%) |
Oct 08, 2009 | 81.52 | 81.84 | 81.01 | 81.08 | 527,646 | -0.21(-0.26%) |
Oct 07, 2009 | 81.30 | 81.45 | 81.17 | 81.30 | 173,079 | +0.26(+0.32%) |
Oct 06, 2009 | 81.41 | 81.41 | 81.03 | 81.03 | 537,790 | -0.39(-0.48%) |
Oct 05, 2009 | 81.57 | 81.58 | 81.14 | 81.43 | 222,941 | -0.11(-0.14%) |
Oct 02, 2009 | 81.66 | 81.72 | 81.28 | 81.54 | 144,965 | -0.06(-0.08%) |
Oct 01, 2009 | 81.45 | 81.63 | 81.35 | 81.60 | 614,165 | -0.05(-0.06%) |
Sep 30, 2009 | 81.62 | 81.77 | 81.53 | 81.65 | 200,578 | -0.04(-0.05%) |
Sep 29, 2009 | 81.60 | 81.71 | 81.49 | 81.69 | 353,984 | +0.03(+0.04%) |
Sep 28, 2009 | 81.53 | 81.66 | 81.26 | 81.66 | 205,933 | +0.05(+0.06%) |
Sep 25, 2009 | 81.35 | 81.61 | 81.27 | 81.61 | 189,194 | +0.03(+0.04%) |
Sep 24, 2009 | 81.48 | 81.58 | 81.36 | 81.58 | 177,244 | +0.12(+0.15%) |
Sep 23, 2009 | 81.03 | 81.48 | 81.00 | 81.46 | 369,452 | +0.21(+0.25%) |
Sep 22, 2009 | 81.19 | 81.28 | 80.91 | 81.26 | 359,257 | +0.16(+0.19%) |
Sep 21, 2009 | 81.32 | 81.33 | 81.03 | 81.10 | 294,274 | -0.03(-0.04%) |
Sep 18, 2009 | 81.27 | 81.34 | 80.96 | 81.13 | 195,670 | -0.09(-0.12%) |
Sep 17, 2009 | 81.11 | 81.24 | 81.03 | 81.22 | 344,227 | +0.39(+0.49%) |
Sep 16, 2009 | 81.08 | 81.25 | 80.81 | 80.83 | 837,311 | +0.00(+0.00%) |
Sep 15, 2009 | 81.05 | 81.13 | 80.77 | 80.83 | 392,224 | -0.06(-0.08%) |
Sep 14, 2009 | 81.11 | 81.40 | 80.85 | 80.89 | 208,304 | -0.40(-0.49%) |
Sep 11, 2009 | 81.20 | 81.49 | 81.07 | 81.30 | 179,464 | +0.09(+0.11%) |
Sep 10, 2009 | 80.92 | 81.26 | 80.76 | 81.20 | 178,601 | +0.33(+0.40%) |
Sep 09, 2009 | 80.77 | 80.89 | 80.64 | 80.88 | 206,663 | +0.13(+0.16%) |
Sep 08, 2009 | 80.74 | 80.91 | 80.70 | 80.75 | 362,379 | +0.02(+0.02%) |
Sep 04, 2009 | 80.81 | 80.83 | 80.51 | 80.74 | 137,093 | -0.11(-0.14%) |
Sep 03, 2009 | 80.77 | 80.99 | 80.51 | 80.85 | 210,203 | +0.08(+0.10%) |
Sep 02, 2009 | 80.81 | 80.81 | 80.51 | 80.77 | 231,243 | +0.09(+0.11%) |