Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 82.61 | 82.63 | 82.51 | 82.58 | 194,168 | -0.02(-0.03%) |
Jul 28, 2011 | 82.62 | 82.63 | 82.60 | 82.60 | 142,402 | +0.01(+0.01%) |
Jul 27, 2011 | 82.65 | 82.66 | 82.59 | 82.59 | 174,944 | -0.08(-0.10%) |
Jul 26, 2011 | 82.65 | 82.68 | 82.62 | 82.68 | 269,083 | +0.02(+0.03%) |
Jul 25, 2011 | 82.62 | 82.65 | 82.61 | 82.65 | 138,362 | +0.01(+0.01%) |
Jul 22, 2011 | 82.64 | 82.64 | 82.63 | 82.64 | 90,956 | +0.01(+0.01%) |
Jul 21, 2011 | 82.64 | 82.64 | 82.59 | 82.64 | 116,519 | -0.01(-0.01%) |
Jul 20, 2011 | 82.61 | 82.66 | 82.61 | 82.64 | 107,767 | -0.02(-0.02%) |
Jul 19, 2011 | 82.64 | 82.66 | 82.60 | 82.66 | 189,997 | -0.01(-0.01%) |
Jul 18, 2011 | 82.67 | 82.68 | 82.63 | 82.67 | 172,008 | +0.06(+0.07%) |
Jul 15, 2011 | 82.65 | 82.66 | 82.61 | 82.61 | 151,018 | -0.02(-0.02%) |
Jul 14, 2011 | 82.67 | 82.68 | 82.62 | 82.63 | 117,644 | -0.04(-0.05%) |
Jul 13, 2011 | 82.64 | 82.68 | 82.64 | 82.67 | 403,053 | -0.02(-0.02%) |
Jul 12, 2011 | 82.67 | 82.68 | 82.64 | 82.68 | 169,217 | +0.02(+0.02%) |
Jul 11, 2011 | 82.64 | 82.68 | 82.64 | 82.67 | 134,128 | +0.01(+0.01%) |
Jul 08, 2011 | 82.68 | 82.68 | 82.65 | 82.66 | 150,434 | +0.02(+0.03%) |
Jul 07, 2011 | 82.64 | 82.65 | 82.62 | 82.64 | 85,146 | -0.04(-0.05%) |
Jul 06, 2011 | 82.67 | 82.68 | 82.64 | 82.68 | 216,961 | +0.01(+0.01%) |
Jul 05, 2011 | 82.62 | 82.67 | 82.62 | 82.67 | 162,157 | +0.03(+0.04%) |
Jul 01, 2011 | 82.60 | 82.64 | 82.60 | 82.64 | 246,025 | +0.01(+0.01%) |
Jun 30, 2011 | 82.61 | 82.64 | 82.57 | 82.63 | 496,957 | +0.01(+0.01%) |
Jun 29, 2011 | 82.68 | 82.68 | 82.62 | 82.62 | 475,543 | -0.04(-0.05%) |
Jun 28, 2011 | 82.67 | 82.68 | 82.64 | 82.66 | 144,739 | -0.02(-0.03%) |
Jun 27, 2011 | 82.72 | 82.72 | 82.68 | 82.68 | 217,863 | -0.03(-0.04%) |
Jun 24, 2011 | 82.69 | 82.72 | 82.69 | 82.72 | 199,423 | +0.01(+0.01%) |
Jun 23, 2011 | 82.68 | 82.71 | 82.68 | 82.71 | 106,360 | +0.00(+0.00%) |
Jun 22, 2011 | 82.70 | 82.75 | 82.69 | 82.71 | 141,465 | +0.01(+0.01%) |
Jun 21, 2011 | 82.70 | 82.70 | 82.68 | 82.70 | 209,534 | -0.01(-0.01%) |
Jun 20, 2011 | 82.70 | 82.71 | 82.69 | 82.71 | 1,040,853 | +0.04(+0.05%) |
Jun 17, 2011 | 82.69 | 82.71 | 82.67 | 82.67 | 575,815 | -0.02(-0.03%) |
Jun 16, 2011 | 82.67 | 82.70 | 82.66 | 82.69 | 161,755 | +0.00(+0.00%) |
Jun 15, 2011 | 82.68 | 82.69 | 82.64 | 82.69 | 162,061 | +0.03(+0.04%) |
Jun 14, 2011 | 82.67 | 82.69 | 82.65 | 82.66 | 84,463 | -0.05(-0.06%) |
Jun 13, 2011 | 82.71 | 82.71 | 82.70 | 82.71 | 177,755 | -0.00(-0.00%) |
Jun 10, 2011 | 82.68 | 82.71 | 82.68 | 82.71 | 166,196 | +0.02(+0.03%) |
Jun 09, 2011 | 82.71 | 82.71 | 82.67 | 82.68 | 202,225 | -0.04(-0.05%) |
Jun 08, 2011 | 82.73 | 82.73 | 82.70 | 82.73 | 207,098 | +0.01(+0.01%) |
Jun 07, 2011 | 82.69 | 82.72 | 82.68 | 82.72 | 169,813 | +0.04(+0.05%) |
Jun 06, 2011 | 82.70 | 82.70 | 82.68 | 82.68 | 90,790 | -0.04(-0.05%) |
Jun 03, 2011 | 82.69 | 82.72 | 82.69 | 82.72 | 114,111 | -0.06(-0.07%) |
May 24, 2011 | 82.77 | 82.77 | 82.75 | 82.77 | 272,047 | +0.02(+0.03%) |
May 23, 2011 | 82.77 | 82.77 | 82.75 | 82.75 | 177,227 | +0.01(+0.01%) |
May 20, 2011 | 82.76 | 82.77 | 82.74 | 82.74 | 246,825 | -0.02(-0.02%) |
May 19, 2011 | 82.73 | 82.76 | 82.73 | 82.76 | 133,843 | +0.02(+0.03%) |
May 18, 2011 | 82.75 | 82.76 | 82.73 | 82.73 | 102,029 | -0.04(-0.05%) |
May 17, 2011 | 82.77 | 82.77 | 82.74 | 82.77 | 118,213 | +0.00(+0.00%) |
May 16, 2011 | 82.77 | 82.78 | 82.73 | 82.77 | 312,843 | -0.00(-0.00%) |
May 13, 2011 | 82.76 | 82.79 | 82.76 | 82.77 | 200,088 | +0.04(+0.05%) |
May 12, 2011 | 82.74 | 82.76 | 82.72 | 82.73 | 109,640 | -0.02(-0.02%) |
May 11, 2011 | 82.72 | 82.76 | 82.72 | 82.75 | 136,252 | +0.02(+0.02%) |
May 10, 2011 | 82.72 | 82.75 | 82.71 | 82.73 | 108,183 | -0.01(-0.01%) |
May 09, 2011 | 82.71 | 82.76 | 82.71 | 82.74 | 87,221 | +0.01(+0.01%) |
May 06, 2011 | 82.68 | 82.73 | 82.68 | 82.73 | 73,834 | +0.01(+0.01%) |
May 05, 2011 | 82.71 | 82.73 | 82.68 | 82.73 | 141,631 | +0.01(+0.01%) |
May 04, 2011 | 82.68 | 82.73 | 82.68 | 82.72 | 272,907 | +0.03(+0.04%) |
May 03, 2011 | 82.72 | 82.72 | 82.68 | 82.68 | 177,080 | +0.01(+0.01%) |