Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 82.46 | 82.49 | 82.45 | 82.49 | 74,978 | -0.05(-0.06%) |
Sep 29, 2010 | 82.53 | 82.55 | 82.51 | 82.54 | 39,387 | +0.02(+0.02%) |
Sep 28, 2010 | 82.50 | 82.53 | 82.48 | 82.52 | 149,572 | +0.05(+0.06%) |
Sep 27, 2010 | 82.47 | 82.49 | 82.46 | 82.47 | 42,815 | -0.01(-0.01%) |
Sep 24, 2010 | 82.47 | 82.50 | 82.47 | 82.48 | 25,053 | +0.03(+0.03%) |
Sep 23, 2010 | 82.47 | 82.49 | 82.46 | 82.46 | 41,798 | -0.02(-0.03%) |
Sep 22, 2010 | 82.49 | 82.50 | 82.46 | 82.48 | 63,809 | +0.01(+0.01%) |
Sep 21, 2010 | 82.48 | 82.49 | 82.44 | 82.47 | 148,118 | +0.02(+0.02%) |
Sep 20, 2010 | 82.45 | 82.46 | 82.42 | 82.46 | 43,444 | +0.04(+0.05%) |
Sep 17, 2010 | 82.42 | 82.44 | 82.42 | 82.42 | 58,279 | -0.02(-0.03%) |
Sep 15, 2010 | 82.41 | 82.44 | 82.41 | 82.44 | 38,874 | +0.03(+0.04%) |
Sep 14, 2010 | 82.38 | 82.41 | 82.37 | 82.41 | 25,359 | +0.02(+0.03%) |
Sep 13, 2010 | 82.36 | 82.38 | 82.34 | 82.38 | 34,258 | +0.02(+0.03%) |
Sep 10, 2010 | 82.35 | 82.36 | 82.33 | 82.36 | 29,872 | +0.02(+0.02%) |
Sep 09, 2010 | 82.37 | 82.37 | 82.33 | 82.34 | 26,232 | -0.03(-0.04%) |
Sep 08, 2010 | 82.37 | 82.37 | 82.35 | 82.37 | 30,034 | +0.02(+0.02%) |
Sep 07, 2010 | 82.33 | 82.36 | 82.33 | 82.36 | 7,313 | +0.00(+0.00%) |
Sep 03, 2010 | 82.35 | 82.37 | 82.33 | 82.36 | 56,264 | +0.00(+0.00%) |
Sep 02, 2010 | 82.33 | 82.36 | 82.33 | 82.36 | 14,725 | +0.01(+0.01%) |
Sep 01, 2010 | 82.32 | 82.35 | 82.32 | 82.35 | 52,410 | +0.01(+0.01%) |
Aug 31, 2010 | 82.34 | 82.36 | 82.32 | 82.34 | 64,822 | -0.07(-0.08%) |
Aug 30, 2010 | 82.33 | 82.41 | 82.33 | 82.41 | 163,789 | +0.05(+0.06%) |
Aug 27, 2010 | 82.36 | 82.39 | 82.33 | 82.36 | 36,744 | -0.01(-0.02%) |
Aug 26, 2010 | 82.39 | 82.40 | 82.37 | 82.37 | 25,233 | +0.02(+0.02%) |
Aug 25, 2010 | 82.40 | 82.40 | 82.36 | 82.36 | 64,228 | -0.02(-0.03%) |
Aug 24, 2010 | 82.36 | 82.38 | 82.35 | 82.38 | 46,137 | -0.01(-0.01%) |
Aug 23, 2010 | 82.34 | 82.39 | 82.34 | 82.39 | 28,886 | +0.04(+0.05%) |
Aug 20, 2010 | 82.37 | 82.37 | 82.33 | 82.35 | 82,682 | +0.01(+0.01%) |
Aug 19, 2010 | 82.35 | 82.36 | 82.32 | 82.34 | 54,976 | +0.02(+0.03%) |
Aug 18, 2010 | 82.34 | 82.35 | 82.31 | 82.32 | 33,753 | -0.02(-0.02%) |
Aug 17, 2010 | 82.30 | 82.33 | 82.30 | 82.33 | 25,894 | +0.01(+0.01%) |
Aug 16, 2010 | 82.28 | 82.33 | 82.28 | 82.33 | 41,008 | +0.01(+0.02%) |
Aug 13, 2010 | 82.31 | 82.33 | 82.29 | 82.31 | 24,515 | +0.02(+0.02%) |
Aug 12, 2010 | 82.30 | 82.32 | 82.26 | 82.29 | 41,018 | +0.02(+0.03%) |
Aug 11, 2010 | 82.27 | 82.30 | 82.26 | 82.27 | 55,977 | -0.03(-0.04%) |
Aug 10, 2010 | 82.31 | 82.31 | 82.27 | 82.30 | 37,801 | +0.03(+0.04%) |
Aug 09, 2010 | 82.28 | 82.31 | 82.26 | 82.27 | 49,490 | -0.02(-0.03%) |
Aug 06, 2010 | 82.29 | 82.29 | 82.26 | 82.29 | 39,349 | +0.01(+0.01%) |
Aug 05, 2010 | 82.27 | 82.28 | 82.24 | 82.28 | 148,205 | +0.02(+0.03%) |
Aug 04, 2010 | 82.27 | 82.27 | 82.21 | 82.26 | 135,744 | +0.03(+0.03%) |
Aug 03, 2010 | 82.24 | 82.25 | 82.22 | 82.23 | 36,432 | -0.02(-0.02%) |
Aug 02, 2010 | 82.23 | 82.26 | 82.16 | 82.25 | 385,352 | +0.06(+0.08%) |
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 | 55,925 | +0.02(+0.02%) |
Jul 28, 2010 | 82.18 | 82.23 | 82.18 | 82.23 | 42,504 | +0.08(+0.10%) |
Jul 27, 2010 | 82.15 | 82.19 | 82.14 | 82.15 | 110,720 | -0.03(-0.04%) |
Jul 26, 2010 | 82.18 | 82.19 | 82.15 | 82.18 | 61,439 | -0.02(-0.02%) |
Jul 23, 2010 | 82.19 | 82.21 | 82.17 | 82.19 | 35,390 | +0.01(+0.01%) |
Jul 22, 2010 | 82.15 | 82.19 | 82.15 | 82.19 | 55,002 | +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 | 58,893 | -0.01(-0.02%) |
Jul 19, 2010 | 82.15 | 82.17 | 82.13 | 82.16 | 36,113 | -0.01(-0.01%) |
Jul 16, 2010 | 82.17 | 82.17 | 82.11 | 82.17 | 101,889 | +0.04(+0.05%) |
Jul 15, 2010 | 82.11 | 82.13 | 82.09 | 82.13 | 133,222 | +0.02(+0.03%) |
Jul 14, 2010 | 82.10 | 82.10 | 82.07 | 82.10 | 29,769 | +0.03(+0.04%) |
Jul 13, 2010 | 82.07 | 82.07 | 82.04 | 82.07 | 83,556 | +0.01(+0.01%) |
Jul 12, 2010 | 82.06 | 82.07 | 82.05 | 82.06 | 23,244 | +0.01(+0.01%) |
Jul 09, 2010 | 82.06 | 82.07 | 82.04 | 82.06 | 59,269 | -0.01(-0.01%) |
Jul 08, 2010 | 82.06 | 82.07 | 82.02 | 82.06 | 127,397 | +0.01(+0.02%) |
Jul 07, 2010 | 82.06 | 82.08 | 82.05 | 82.05 | 58,175 | +0.00(+0.00%) |
Jul 06, 2010 | 82.03 | 82.05 | 82.02 | 82.05 | 96,139 | +0.02(+0.02%) |
Jul 02, 2010 | 82.03 | 82.04 | 82.02 | 82.03 | 42,968 | +0.00(+0.00%) |