Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 82.19 | 82.20 | 82.17 | 82.19 | 25,874 | -0.06(-0.07%) |
Jul 29, 2010 | 82.21 | 82.25 | 82.20 | 82.24 | 55,926 | +0.02(+0.02%) |
Jul 28, 2010 | 82.18 | 82.23 | 82.18 | 82.23 | 42,505 | +0.08(+0.10%) |
Jul 27, 2010 | 82.14 | 82.19 | 82.14 | 82.14 | 110,721 | -0.03(-0.04%) |
Jul 26, 2010 | 82.18 | 82.19 | 82.14 | 82.18 | 61,440 | -0.02(-0.02%) |
Jul 23, 2010 | 82.19 | 82.21 | 82.17 | 82.19 | 35,391 | +0.01(+0.01%) |
Jul 22, 2010 | 82.14 | 82.19 | 82.14 | 82.19 | 55,003 | +0.01(+0.01%) |
Jul 21, 2010 | 82.19 | 82.19 | 82.16 | 82.18 | 33,615 | +0.03(+0.04%) |
Jul 20, 2010 | 82.18 | 82.19 | 82.15 | 82.15 | 58,894 | -0.01(-0.02%) |
Jul 19, 2010 | 82.15 | 82.17 | 82.13 | 82.16 | 36,114 | -0.01(-0.01%) |
Jul 16, 2010 | 82.17 | 82.17 | 82.10 | 82.17 | 101,890 | +0.04(+0.05%) |
Jul 15, 2010 | 82.11 | 82.13 | 82.09 | 82.13 | 133,225 | +0.02(+0.03%) |
Jul 14, 2010 | 82.10 | 82.10 | 82.07 | 82.10 | 29,770 | +0.03(+0.04%) |
Jul 13, 2010 | 82.07 | 82.07 | 82.04 | 82.07 | 83,557 | +0.01(+0.01%) |
Jul 12, 2010 | 82.05 | 82.07 | 82.05 | 82.06 | 23,244 | +0.01(+0.01%) |
Jul 09, 2010 | 82.05 | 82.07 | 82.04 | 82.05 | 59,270 | -0.01(-0.01%) |
Jul 08, 2010 | 82.05 | 82.07 | 82.02 | 82.06 | 127,400 | +0.01(+0.02%) |
Jul 07, 2010 | 82.06 | 82.08 | 82.05 | 82.05 | 58,176 | +0.00(+0.00%) |
Jul 06, 2010 | 82.03 | 82.05 | 82.02 | 82.05 | 96,140 | +0.02(+0.02%) |
Jul 02, 2010 | 82.03 | 82.04 | 82.02 | 82.03 | 42,969 | +0.00(+0.00%) |
Jul 01, 2010 | 82.02 | 82.04 | 82.01 | 82.03 | 91,462 | +0.00(+0.00%) |
Jun 30, 2010 | 82.03 | 82.04 | 82.01 | 82.03 | 70,116 | -0.06(-0.07%) |
Jun 29, 2010 | 82.07 | 82.10 | 82.05 | 82.09 | 95,283 | +0.07(+0.08%) |
Jun 25, 2010 | 82.02 | 82.05 | 82.01 | 82.02 | 113,178 | +0.01(+0.01%) |
Jun 24, 2010 | 82.02 | 82.02 | 81.98 | 82.01 | 91,920 | +0.02(+0.02%) |
Jun 23, 2010 | 81.96 | 82.01 | 81.96 | 82.00 | 85,644 | +0.02(+0.02%) |
Jun 22, 2010 | 81.98 | 82.00 | 81.96 | 81.98 | 61,875 | +0.02(+0.02%) |
Jun 21, 2010 | 81.96 | 81.96 | 81.94 | 81.96 | 140,379 | +0.00(+0.00%) |
Jun 18, 2010 | 81.96 | 81.96 | 81.93 | 81.96 | 44,095 | +0.04(+0.04%) |
Jun 17, 2010 | 81.93 | 81.94 | 81.92 | 81.93 | 86,696 | +0.01(+0.02%) |
Jun 16, 2010 | 81.92 | 81.92 | 81.89 | 81.92 | 88,694 | +0.01(+0.01%) |
Jun 15, 2010 | 81.87 | 81.94 | 81.87 | 81.91 | 441,571 | +0.01(+0.01%) |
Jun 14, 2010 | 81.90 | 81.90 | 81.88 | 81.90 | 65,917 | -0.02(-0.03%) |
Jun 11, 2010 | 81.90 | 81.92 | 81.90 | 81.92 | 50,851 | +0.03(+0.04%) |
Jun 10, 2010 | 81.87 | 81.90 | 81.87 | 81.89 | 37,395 | -0.03(-0.04%) |
Jun 09, 2010 | 81.89 | 81.92 | 81.89 | 81.92 | 69,668 | +0.02(+0.03%) |
Jun 08, 2010 | 81.90 | 81.91 | 81.87 | 81.90 | 71,897 | +0.01(+0.01%) |
Jun 07, 2010 | 81.88 | 81.89 | 81.86 | 81.89 | 59,878 | +0.01(+0.01%) |
Jun 04, 2010 | 81.88 | 81.90 | 81.86 | 81.88 | 69,677 | +0.02(+0.03%) |
Jun 03, 2010 | 81.83 | 81.87 | 81.83 | 81.86 | 33,794 | -0.01(-0.01%) |
Jun 02, 2010 | 81.88 | 81.88 | 81.85 | 81.87 | 487,299 | -0.00(-0.01%) |
Jun 01, 2010 | 81.85 | 81.87 | 81.84 | 81.87 | 30,590 | +0.04(+0.04%) |
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%) |