Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 82.08 | 82.11 | 82.07 | 82.11 | 75,323 | -0.05(-0.06%) |
Sep 29, 2010 | 82.15 | 82.17 | 82.14 | 82.16 | 39,568 | +0.02(+0.02%) |
Sep 28, 2010 | 82.12 | 82.15 | 82.10 | 82.14 | 150,261 | +0.05(+0.06%) |
Sep 27, 2010 | 82.09 | 82.11 | 82.08 | 82.09 | 43,012 | -0.01(-0.01%) |
Sep 24, 2010 | 82.09 | 82.12 | 82.09 | 82.11 | 25,169 | +0.03(+0.03%) |
Sep 23, 2010 | 82.09 | 82.11 | 82.08 | 82.08 | 41,991 | -0.02(-0.03%) |
Sep 22, 2010 | 82.11 | 82.12 | 82.08 | 82.10 | 64,103 | +0.01(+0.01%) |
Sep 21, 2010 | 82.10 | 82.11 | 82.06 | 82.10 | 148,800 | +0.02(+0.02%) |
Sep 20, 2010 | 82.07 | 82.08 | 82.05 | 82.08 | 43,644 | +0.04(+0.05%) |
Sep 17, 2010 | 82.04 | 82.06 | 82.04 | 82.04 | 58,548 | -0.02(-0.03%) |
Sep 15, 2010 | 82.03 | 82.06 | 82.03 | 82.06 | 39,053 | +0.03(+0.04%) |
Sep 14, 2010 | 82.00 | 82.03 | 82.00 | 82.03 | 25,476 | +0.02(+0.03%) |
Sep 13, 2010 | 81.98 | 82.00 | 81.96 | 82.00 | 34,416 | +0.02(+0.03%) |
Sep 10, 2010 | 81.97 | 81.98 | 81.96 | 81.98 | 30,010 | +0.02(+0.02%) |
Sep 09, 2010 | 82.00 | 82.00 | 81.96 | 81.96 | 26,353 | -0.03(-0.04%) |
Sep 08, 2010 | 81.99 | 82.00 | 81.97 | 82.00 | 30,172 | +0.02(+0.02%) |
Sep 07, 2010 | 81.96 | 81.98 | 81.96 | 81.98 | 7,347 | +0.00(+0.00%) |
Sep 03, 2010 | 81.97 | 81.99 | 81.96 | 81.98 | 56,523 | +0.00(+0.00%) |
Sep 02, 2010 | 81.95 | 81.98 | 81.95 | 81.98 | 14,793 | +0.01(+0.01%) |
Sep 01, 2010 | 81.94 | 81.97 | 81.94 | 81.97 | 52,652 | +0.01(+0.01%) |
Aug 31, 2010 | 81.96 | 81.98 | 81.94 | 81.96 | 65,121 | -0.07(-0.08%) |
Aug 30, 2010 | 81.96 | 82.03 | 81.96 | 82.03 | 164,543 | +0.05(+0.06%) |
Aug 27, 2010 | 81.98 | 82.01 | 81.96 | 81.98 | 36,914 | -0.01(-0.02%) |
Aug 26, 2010 | 82.01 | 82.02 | 81.99 | 82.00 | 25,349 | +0.02(+0.02%) |
Aug 25, 2010 | 82.02 | 82.02 | 81.98 | 81.98 | 64,524 | -0.02(-0.03%) |
Aug 24, 2010 | 81.98 | 82.00 | 81.97 | 82.00 | 46,349 | -0.01(-0.01%) |
Aug 23, 2010 | 81.96 | 82.01 | 81.96 | 82.01 | 29,019 | +0.04(+0.05%) |
Aug 20, 2010 | 81.99 | 81.99 | 81.96 | 81.97 | 83,063 | +0.01(+0.01%) |
Aug 19, 2010 | 81.97 | 81.98 | 81.94 | 81.96 | 55,229 | +0.02(+0.03%) |
Aug 18, 2010 | 81.96 | 81.97 | 81.93 | 81.94 | 33,908 | -0.02(-0.02%) |
Aug 17, 2010 | 81.92 | 81.96 | 81.92 | 81.96 | 26,013 | +0.01(+0.01%) |
Aug 16, 2010 | 81.91 | 81.96 | 81.91 | 81.95 | 41,197 | +0.01(+0.02%) |
Aug 13, 2010 | 81.94 | 81.95 | 81.91 | 81.94 | 24,628 | +0.02(+0.02%) |
Aug 12, 2010 | 81.92 | 81.94 | 81.88 | 81.92 | 41,207 | +0.02(+0.03%) |
Aug 11, 2010 | 81.89 | 81.92 | 81.88 | 81.89 | 56,235 | -0.03(-0.04%) |
Aug 10, 2010 | 81.93 | 81.93 | 81.89 | 81.92 | 37,975 | +0.03(+0.04%) |
Aug 09, 2010 | 81.91 | 81.93 | 81.88 | 81.89 | 49,718 | -0.02(-0.03%) |
Aug 06, 2010 | 81.92 | 81.92 | 81.88 | 81.92 | 39,530 | +0.01(+0.01%) |
Aug 05, 2010 | 81.89 | 81.91 | 81.86 | 81.91 | 148,887 | +0.02(+0.03%) |
Aug 04, 2010 | 81.89 | 81.89 | 81.83 | 81.88 | 136,369 | +0.03(+0.03%) |
Aug 03, 2010 | 81.86 | 81.87 | 81.84 | 81.86 | 36,600 | -0.02(-0.02%) |
Aug 02, 2010 | 81.85 | 81.88 | 81.78 | 81.87 | 387,128 | +0.06(+0.08%) |
Jul 30, 2010 | 81.81 | 81.83 | 81.79 | 81.81 | 25,993 | -0.06(-0.07%) |
Jul 29, 2010 | 81.83 | 81.87 | 81.83 | 81.87 | 56,183 | +0.02(+0.02%) |
Jul 28, 2010 | 81.80 | 81.85 | 81.80 | 81.85 | 42,700 | +0.08(+0.10%) |
Jul 27, 2010 | 81.77 | 81.81 | 81.76 | 81.77 | 111,230 | -0.03(-0.04%) |
Jul 26, 2010 | 81.80 | 81.82 | 81.77 | 81.80 | 61,722 | -0.02(-0.02%) |
Jul 23, 2010 | 81.82 | 81.83 | 81.79 | 81.82 | 35,553 | +0.01(+0.01%) |
Jul 22, 2010 | 81.77 | 81.82 | 81.77 | 81.81 | 55,255 | +0.01(+0.01%) |
Jul 21, 2010 | 81.82 | 81.82 | 81.78 | 81.80 | 33,770 | +0.03(+0.04%) |
Jul 20, 2010 | 81.80 | 81.82 | 81.77 | 81.77 | 59,165 | -0.01(-0.02%) |
Jul 19, 2010 | 81.78 | 81.79 | 81.76 | 81.78 | 36,279 | -0.01(-0.01%) |
Jul 16, 2010 | 81.79 | 81.79 | 81.73 | 81.79 | 102,358 | +0.04(+0.05%) |
Jul 15, 2010 | 81.74 | 81.75 | 81.71 | 81.75 | 133,836 | +0.02(+0.03%) |
Jul 14, 2010 | 81.72 | 81.73 | 81.69 | 81.73 | 29,907 | +0.03(+0.04%) |
Jul 13, 2010 | 81.70 | 81.70 | 81.66 | 81.70 | 83,940 | +0.01(+0.01%) |
Jul 12, 2010 | 81.68 | 81.69 | 81.67 | 81.69 | 23,351 | +0.01(+0.01%) |
Jul 09, 2010 | 81.68 | 81.70 | 81.66 | 81.68 | 59,542 | -0.01(-0.01%) |
Jul 08, 2010 | 81.68 | 81.70 | 81.65 | 81.69 | 127,984 | +0.01(+0.02%) |
Jul 07, 2010 | 81.69 | 81.70 | 81.67 | 81.67 | 58,443 | +0.00(+0.00%) |
Jul 06, 2010 | 81.65 | 81.67 | 81.65 | 81.67 | 96,582 | +0.02(+0.02%) |
Jul 02, 2010 | 81.65 | 81.66 | 81.65 | 81.65 | 43,166 | +0.00(+0.00%) |