Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 81.96 | 82.28 | 81.89 | 82.27 | 159,882 | +0.45(+0.55%) |
Jan 28, 2010 | 82.05 | 82.16 | 81.69 | 81.82 | 133,205 | -0.19(-0.23%) |
Jan 27, 2010 | 82.27 | 82.27 | 81.92 | 82.01 | 178,464 | -0.13(-0.15%) |
Jan 26, 2010 | 82.16 | 82.20 | 81.97 | 82.14 | 215,166 | -0.04(-0.05%) |
Jan 25, 2010 | 82.23 | 82.23 | 82.04 | 82.18 | 230,793 | -0.02(-0.03%) |
Jan 22, 2010 | 82.18 | 82.31 | 82.12 | 82.20 | 150,814 | -0.04(-0.05%) |
Jan 21, 2010 | 82.14 | 82.32 | 82.08 | 82.24 | 336,147 | +0.12(+0.14%) |
Jan 20, 2010 | 82.00 | 82.19 | 82.00 | 82.12 | 206,599 | +0.14(+0.17%) |
Jan 19, 2010 | 81.75 | 82.03 | 81.75 | 81.98 | 127,980 | +0.00(+0.00%) |
Jan 15, 2010 | 82.04 | 81.98 | 81.98 | 81.98 | 167,703 | -0.08(-0.10%) |
Jan 14, 2010 | 81.96 | 82.08 | 81.82 | 82.06 | 312,557 | +0.14(+0.17%) |
Jan 13, 2010 | 81.89 | 82.00 | 81.82 | 81.92 | 317,823 | -0.09(-0.11%) |
Jan 12, 2010 | 82.02 | 82.02 | 81.79 | 82.01 | 202,438 | +0.25(+0.31%) |
Jan 11, 2010 | 81.72 | 81.80 | 81.59 | 81.75 | 262,369 | +0.08(+0.10%) |
Jan 08, 2010 | 81.63 | 81.72 | 81.46 | 81.67 | 184,617 | +0.32(+0.39%) |
Jan 07, 2010 | 81.36 | 81.67 | 81.35 | 81.36 | 195,621 | -0.16(-0.19%) |
Jan 06, 2010 | 81.59 | 81.60 | 81.33 | 81.52 | 178,002 | -0.02(-0.02%) |
Jan 05, 2010 | 81.63 | 81.63 | 81.44 | 81.53 | 165,504 | +0.09(+0.12%) |
Jan 04, 2010 | 81.05 | 81.47 | 81.02 | 81.44 | 1,452,276 | +0.41(+0.51%) |
Dec 31, 2009 | 80.97 | 81.03 | 81.03 | 81.03 | 104,450 | -0.17(-0.20%) |
Dec 30, 2009 | 81.15 | 81.22 | 80.86 | 81.19 | 117,002 | +0.09(+0.12%) |
Dec 29, 2009 | 81.07 | 81.16 | 80.86 | 81.10 | 99,281 | -0.17(-0.21%) |
Dec 28, 2009 | 81.36 | 81.73 | 81.11 | 81.27 | 181,879 | -0.13(-0.16%) |
Dec 24, 2009 | 81.45 | 81.53 | 81.32 | 81.40 | 143,881 | -0.10(-0.13%) |
Dec 23, 2009 | 81.28 | 81.66 | 81.28 | 81.50 | 160,127 | +0.06(+0.08%) |
Dec 22, 2009 | 81.52 | 81.60 | 81.32 | 81.44 | 225,529 | -0.15(-0.18%) |
Dec 21, 2009 | 81.78 | 82.14 | 81.51 | 81.59 | 412,092 | -0.50(-0.61%) |
Dec 18, 2009 | 82.09 | 82.09 | 81.92 | 82.08 | 134,174 | +0.21(+0.25%) |
Dec 17, 2009 | 81.96 | 81.97 | 81.77 | 81.88 | 217,251 | +0.13(+0.15%) |
Dec 16, 2009 | 81.42 | 82.02 | 81.42 | 81.75 | 240,423 | +0.24(+0.29%) |
Dec 15, 2009 | 81.72 | 81.74 | 81.48 | 81.52 | 221,887 | -0.27(-0.33%) |
Dec 14, 2009 | 81.78 | 81.83 | 81.72 | 81.78 | 188,726 | +0.11(+0.14%) |
Dec 11, 2009 | 81.74 | 81.77 | 81.63 | 81.67 | 155,390 | -0.02(-0.02%) |
Dec 10, 2009 | 81.93 | 81.94 | 81.69 | 81.69 | 187,859 | -0.05(-0.06%) |
Dec 09, 2009 | 82.19 | 82.19 | 81.71 | 81.74 | 152,340 | -0.22(-0.27%) |
Dec 08, 2009 | 81.95 | 82.08 | 81.84 | 81.96 | 191,244 | +0.32(+0.40%) |
Dec 07, 2009 | 81.53 | 81.76 | 81.46 | 81.63 | 131,365 | +0.25(+0.31%) |
Dec 04, 2009 | 81.58 | 81.67 | 81.34 | 81.38 | 190,348 | -0.32(-0.40%) |
Dec 03, 2009 | 81.65 | 81.83 | 81.59 | 81.71 | 235,856 | +0.04(+0.05%) |
Dec 02, 2009 | 81.97 | 82.00 | 81.62 | 81.67 | 313,224 | -0.24(-0.30%) |
Dec 01, 2009 | 82.04 | 82.06 | 81.81 | 81.91 | 265,017 | -0.43(-0.53%) |
Nov 30, 2009 | 81.99 | 82.34 | 81.99 | 82.34 | 138,150 | +0.11(+0.13%) |
Nov 27, 2009 | 82.42 | 82.42 | 81.97 | 82.23 | 98,763 | -0.07(-0.09%) |
Nov 25, 2009 | 82.15 | 82.31 | 82.01 | 82.31 | 102,978 | +0.11(+0.14%) |
Nov 24, 2009 | 81.96 | 82.23 | 81.88 | 82.19 | 148,637 | +0.27(+0.33%) |
Nov 23, 2009 | 81.97 | 81.97 | 81.65 | 81.93 | 161,937 | +0.03(+0.04%) |
Nov 20, 2009 | 82.04 | 82.04 | 81.83 | 81.89 | 138,491 | -0.04(-0.05%) |
Nov 19, 2009 | 81.97 | 82.05 | 81.69 | 81.93 | 137,444 | +0.00(+0.00%) |
Nov 18, 2009 | 82.02 | 82.02 | 81.86 | 81.93 | 123,385 | -0.09(-0.12%) |
Nov 17, 2009 | 82.00 | 82.04 | 81.67 | 82.03 | 149,154 | +0.05(+0.06%) |
Nov 16, 2009 | 81.72 | 82.00 | 81.56 | 81.98 | 183,738 | +0.37(+0.45%) |
Nov 13, 2009 | 81.56 | 81.61 | 81.48 | 81.61 | 117,118 | -0.06(-0.07%) |
Nov 12, 2009 | 81.43 | 81.70 | 81.41 | 81.67 | 426,091 | -0.01(-0.01%) |
Nov 11, 2009 | 81.63 | 81.76 | 81.23 | 81.67 | 140,421 | +0.23(+0.28%) |
Nov 10, 2009 | 81.65 | 81.65 | 81.35 | 81.45 | 144,047 | +0.05(+0.06%) |
Nov 09, 2009 | 81.52 | 81.52 | 81.24 | 81.40 | 244,870 | +0.07(+0.09%) |
Nov 06, 2009 | 81.24 | 81.36 | 80.90 | 81.33 | 192,238 | +0.09(+0.12%) |
Nov 05, 2009 | 81.28 | 81.32 | 80.85 | 81.23 | 238,575 | -0.14(-0.17%) |
Nov 04, 2009 | 81.24 | 81.56 | 80.54 | 81.37 | 158,538 | +0.17(+0.20%) |
Nov 03, 2009 | 81.30 | 81.62 | 81.11 | 81.21 | 100,537 | -0.06(-0.07%) |