Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 81.84 | 81.87 | 81.81 | 81.84 | 144,570 | -0.06(-0.07%) |
May 27, 2010 | 81.91 | 81.91 | 81.87 | 81.90 | 40,262 | -0.00(-0.01%) |
May 26, 2010 | 81.87 | 81.91 | 81.87 | 81.90 | 92,388 | +0.00(+0.01%) |
May 25, 2010 | 81.89 | 81.92 | 81.89 | 81.90 | 48,244 | -0.01(-0.01%) |
May 24, 2010 | 81.93 | 81.95 | 81.90 | 81.91 | 132,074 | -0.03(-0.04%) |
May 21, 2010 | 81.95 | 81.96 | 81.94 | 81.94 | 112,057 | -0.01(-0.02%) |
May 20, 2010 | 81.95 | 81.96 | 81.94 | 81.95 | 33,040 | -0.01(-0.01%) |
May 19, 2010 | 81.96 | 81.97 | 81.94 | 81.96 | 212,649 | +0.01(+0.02%) |
May 18, 2010 | 81.96 | 81.96 | 81.92 | 81.95 | 58,806 | +0.00(+0.00%) |
May 17, 2010 | 81.94 | 81.98 | 81.93 | 81.94 | 27,453 | -0.04(-0.04%) |
May 14, 2010 | 81.98 | 81.99 | 81.96 | 81.98 | 104,328 | +0.02(+0.03%) |
May 13, 2010 | 81.96 | 81.96 | 81.93 | 81.96 | 8,226 | +0.00(+0.00%) |
May 12, 2010 | 82.01 | 82.01 | 81.96 | 81.96 | 22,530 | +0.00(+0.00%) |
May 11, 2010 | 81.96 | 81.96 | 81.94 | 81.96 | 18,399 | -0.02(-0.02%) |
May 10, 2010 | 81.97 | 81.99 | 81.96 | 81.97 | 39,007 | -0.09(-0.11%) |
May 07, 2010 | 81.98 | 82.06 | 81.91 | 82.06 | 70,419 | +0.09(+0.11%) |
May 06, 2010 | 82.01 | 82.01 | 81.96 | 81.97 | 21,098 | -0.02(-0.02%) |
May 05, 2010 | 81.99 | 82.01 | 81.99 | 81.99 | 12,577 | +0.01(+0.01%) |
May 04, 2010 | 81.99 | 82.00 | 81.97 | 81.98 | 12,712 | +0.01(+0.01%) |
May 03, 2010 | 82.01 | 82.01 | 81.97 | 81.97 | 29,705 | -0.04(-0.05%) |
Apr 30, 2010 | 81.97 | 82.01 | 81.96 | 82.01 | 30,719 | +0.02(+0.02%) |
Apr 29, 2010 | 81.99 | 82.01 | 81.99 | 82.00 | 22,412 | +0.01(+0.01%) |
Apr 28, 2010 | 82.01 | 82.02 | 81.99 | 81.99 | 48,099 | +0.01(+0.01%) |
Apr 27, 2010 | 82.01 | 82.02 | 81.97 | 81.98 | 126,044 | +0.03(+0.04%) |
Apr 26, 2010 | 82.01 | 82.41 | 81.94 | 81.95 | 430,571 | -0.01(-0.01%) |
Apr 23, 2010 | 81.96 | 81.99 | 81.94 | 81.96 | 224,135 | +0.00(+0.00%) |
Apr 22, 2010 | 82.01 | 82.01 | 81.95 | 81.95 | 112,182 | -0.06(-0.07%) |
Apr 21, 2010 | 82.01 | 82.02 | 81.96 | 82.01 | 34,979 | +0.01(+0.01%) |
Apr 20, 2010 | 81.94 | 82.01 | 81.94 | 82.01 | 51,171 | +0.01(+0.01%) |
Apr 19, 2010 | 81.97 | 82.01 | 81.97 | 82.00 | 24,854 | +0.05(+0.06%) |
Apr 16, 2010 | 82.00 | 82.01 | 81.95 | 81.95 | 61,774 | -0.01(-0.01%) |
Apr 15, 2010 | 81.94 | 81.97 | 81.94 | 81.96 | 11,643 | +0.01(+0.01%) |
Apr 14, 2010 | 81.97 | 81.97 | 81.94 | 81.95 | 27,664 | -0.01(-0.02%) |
Apr 13, 2010 | 81.99 | 81.99 | 81.94 | 81.96 | 22,712 | +0.02(+0.03%) |
Apr 12, 2010 | 81.93 | 81.96 | 81.93 | 81.94 | 28,041 | -0.01(-0.01%) |
Apr 09, 2010 | 81.95 | 81.97 | 81.93 | 81.95 | 47,536 | +0.01(+0.01%) |
Apr 08, 2010 | 81.92 | 81.96 | 81.92 | 81.94 | 13,668 | +0.02(+0.02%) |
Apr 07, 2010 | 81.93 | 81.94 | 81.90 | 81.92 | 22,701 | +0.00(+0.00%) |
Apr 06, 2010 | 81.89 | 81.92 | 81.89 | 81.92 | 10,812 | -0.02(-0.02%) |
Apr 05, 2010 | 81.93 | 81.94 | 81.90 | 81.94 | 60,210 | +0.02(+0.02%) |
Apr 01, 2010 | 81.90 | 81.92 | 81.92 | 81.92 | 10,521 | -0.01(-0.01%) |
Mar 31, 2010 | 81.91 | 81.95 | 81.91 | 81.93 | 35,328 | +0.01(+0.01%) |
Mar 30, 2010 | 81.96 | 81.96 | 81.92 | 81.92 | 24,258 | -0.02(-0.03%) |
Mar 29, 2010 | 81.94 | 81.95 | 81.92 | 81.95 | 65,475 | +0.01(+0.01%) |
Mar 26, 2010 | 81.93 | 81.94 | 81.92 | 81.94 | 29,064 | +0.01(+0.01%) |
Mar 25, 2010 | 81.94 | 81.94 | 81.92 | 81.93 | 22,220 | +0.00(+0.00%) |
Mar 24, 2010 | 81.94 | 81.95 | 81.92 | 81.93 | 61,708 | -0.03(-0.03%) |
Mar 23, 2010 | 81.96 | 81.96 | 81.94 | 81.96 | 113,006 | +0.01(+0.01%) |
Mar 22, 2010 | 81.90 | 81.96 | 81.90 | 81.95 | 55,324 | +0.00(+0.00%) |
Mar 19, 2010 | 81.92 | 81.96 | 81.92 | 81.95 | 30,804 | +0.02(+0.02%) |
Mar 18, 2010 | 81.96 | 81.98 | 81.92 | 81.93 | 29,701 | -0.01(-0.01%) |
Mar 17, 2010 | 81.90 | 81.94 | 81.90 | 81.94 | 68,436 | +0.00(+0.00%) |
Mar 16, 2010 | 81.93 | 81.94 | 81.88 | 81.94 | 24,876 | +0.01(+0.01%) |
Mar 15, 2010 | 81.92 | 81.93 | 81.92 | 81.93 | 24,060 | +0.00(+0.00%) |
Mar 12, 2010 | 81.88 | 81.97 | 81.88 | 81.93 | 26,728 | +0.01(+0.01%) |
Mar 11, 2010 | 81.87 | 81.92 | 81.87 | 81.92 | 18,855 | -0.01(-0.01%) |
Mar 10, 2010 | 81.96 | 81.96 | 81.90 | 81.93 | 21,268 | -0.02(-0.02%) |
Mar 09, 2010 | 81.96 | 81.96 | 81.86 | 81.95 | 80,042 | -0.00(-0.00%) |
Mar 08, 2010 | 81.93 | 81.95 | 81.91 | 81.95 | 32,080 | +0.01(+0.01%) |
Mar 05, 2010 | 81.92 | 81.95 | 81.92 | 81.94 | 32,925 | +0.02(+0.02%) |
Mar 04, 2010 | 81.93 | 81.94 | 81.90 | 81.92 | 27,766 | +0.02(+0.02%) |
Mar 03, 2010 | 81.92 | 81.94 | 81.90 | 81.91 | 6,198 | -0.05(-0.06%) |
Mar 02, 2010 | 81.92 | 81.96 | 81.92 | 81.96 | 27,905 | +0.01(+0.01%) |