Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 83.57 | 83.77 | 83.51 | 83.72 | 172,489 | +0.19(+0.22%) |
Apr 29, 2010 | 83.48 | 83.58 | 83.37 | 83.54 | 131,964 | +0.18(+0.21%) |
Apr 28, 2010 | 83.41 | 83.58 | 83.30 | 83.36 | 224,936 | -0.06(-0.08%) |
Apr 27, 2010 | 83.38 | 83.60 | 83.29 | 83.42 | 193,045 | +0.17(+0.21%) |
Apr 26, 2010 | 83.30 | 83.32 | 83.14 | 83.25 | 99,548 | +0.06(+0.07%) |
Apr 23, 2010 | 83.23 | 83.24 | 83.10 | 83.19 | 107,480 | -0.04(-0.05%) |
Apr 22, 2010 | 83.48 | 83.52 | 83.21 | 83.23 | 182,366 | -0.23(-0.28%) |
Apr 21, 2010 | 83.34 | 83.48 | 83.26 | 83.46 | 206,763 | +0.16(+0.19%) |
Apr 20, 2010 | 83.14 | 83.30 | 83.13 | 83.30 | 116,795 | +0.10(+0.12%) |
Apr 19, 2010 | 83.34 | 83.34 | 83.15 | 83.20 | 105,633 | -0.14(-0.16%) |
Apr 16, 2010 | 83.22 | 83.46 | 83.04 | 83.34 | 220,596 | +0.22(+0.27%) |
Apr 15, 2010 | 82.86 | 83.14 | 82.84 | 83.11 | 155,270 | +0.17(+0.20%) |
Apr 14, 2010 | 82.98 | 83.07 | 82.88 | 82.94 | 267,713 | -0.07(-0.09%) |
Apr 13, 2010 | 82.95 | 83.09 | 82.89 | 83.02 | 112,873 | +0.17(+0.20%) |
Apr 12, 2010 | 82.79 | 82.94 | 82.78 | 82.85 | 228,994 | +0.09(+0.11%) |
Apr 09, 2010 | 82.65 | 82.80 | 82.56 | 82.76 | 125,185 | +0.12(+0.14%) |
Apr 08, 2010 | 82.79 | 82.81 | 82.53 | 82.64 | 384,858 | -0.06(-0.08%) |
Apr 07, 2010 | 82.41 | 82.75 | 82.41 | 82.71 | 231,681 | +0.26(+0.31%) |
Apr 06, 2010 | 82.40 | 82.49 | 82.35 | 82.45 | 171,441 | +0.21(+0.25%) |
Apr 05, 2010 | 82.47 | 82.47 | 82.11 | 82.24 | 208,866 | -0.49(-0.59%) |
Apr 01, 2010 | 82.77 | 82.73 | 82.73 | 82.73 | 1,005,516 | +0.06(+0.07%) |
Mar 31, 2010 | 82.59 | 82.77 | 82.56 | 82.67 | 185,267 | +0.17(+0.20%) |
Mar 30, 2010 | 82.58 | 82.64 | 82.42 | 82.50 | 252,827 | -0.12(-0.14%) |
Mar 29, 2010 | 82.66 | 82.71 | 82.51 | 82.62 | 868,113 | +0.02(+0.02%) |
Mar 26, 2010 | 82.33 | 82.62 | 82.19 | 82.61 | 529,918 | +0.17(+0.21%) |
Mar 25, 2010 | 82.49 | 82.49 | 82.16 | 82.43 | 401,913 | -0.03(-0.04%) |
Mar 24, 2010 | 82.66 | 82.71 | 82.27 | 82.46 | 193,692 | -0.45(-0.55%) |
Mar 23, 2010 | 82.96 | 83.00 | 82.85 | 82.92 | 166,366 | +0.02(+0.03%) |
Mar 22, 2010 | 82.93 | 82.94 | 82.78 | 82.89 | 136,717 | +0.05(+0.06%) |
Mar 19, 2010 | 82.93 | 82.96 | 82.79 | 82.85 | 94,703 | -0.10(-0.12%) |
Mar 18, 2010 | 83.03 | 83.03 | 82.77 | 82.94 | 224,591 | -0.12(-0.14%) |
Mar 17, 2010 | 82.97 | 83.08 | 82.96 | 83.06 | 126,565 | +0.06(+0.08%) |
Mar 16, 2010 | 82.81 | 83.00 | 82.76 | 83.00 | 130,962 | +0.25(+0.31%) |
Mar 15, 2010 | 82.73 | 82.77 | 82.72 | 82.74 | 106,525 | +0.01(+0.01%) |
Mar 12, 2010 | 82.67 | 82.78 | 82.58 | 82.73 | 373,437 | +0.07(+0.09%) |
Mar 11, 2010 | 82.66 | 82.73 | 82.56 | 82.66 | 233,546 | -0.07(-0.09%) |
Mar 10, 2010 | 82.77 | 82.77 | 82.64 | 82.73 | 504,461 | -0.12(-0.14%) |
Mar 09, 2010 | 82.77 | 82.85 | 82.68 | 82.85 | 225,466 | +0.17(+0.21%) |
Mar 08, 2010 | 82.59 | 82.70 | 82.50 | 82.68 | 189,535 | +0.03(+0.04%) |
Mar 05, 2010 | 82.66 | 82.67 | 82.42 | 82.65 | 224,043 | +0.10(+0.13%) |
Mar 04, 2010 | 82.67 | 82.80 | 82.54 | 82.54 | 259,834 | -0.17(-0.20%) |
Mar 03, 2010 | 82.66 | 82.71 | 82.55 | 82.71 | 127,366 | +0.02(+0.02%) |
Mar 02, 2010 | 82.46 | 82.70 | 82.42 | 82.70 | 184,301 | +0.09(+0.11%) |
Mar 01, 2010 | 82.55 | 82.65 | 82.43 | 82.61 | 193,464 | +0.21(+0.26%) |
Feb 26, 2010 | 82.35 | 82.50 | 82.25 | 82.39 | 315,665 | +0.13(+0.16%) |
Feb 25, 2010 | 82.27 | 82.35 | 82.18 | 82.26 | 160,641 | +0.02(+0.02%) |
Feb 24, 2010 | 82.17 | 82.31 | 82.08 | 82.24 | 229,439 | +0.12(+0.14%) |
Feb 23, 2010 | 81.94 | 82.13 | 81.88 | 82.12 | 193,533 | +0.18(+0.22%) |
Feb 22, 2010 | 81.87 | 81.96 | 81.77 | 81.94 | 265,748 | +0.12(+0.15%) |
Feb 19, 2010 | 81.59 | 81.82 | 81.57 | 81.82 | 409,795 | +0.12(+0.15%) |
Feb 18, 2010 | 81.85 | 81.85 | 81.56 | 81.70 | 205,447 | -0.11(-0.14%) |
Feb 17, 2010 | 81.86 | 81.94 | 81.66 | 81.82 | 206,578 | -0.13(-0.16%) |
Feb 16, 2010 | 81.72 | 81.97 | 81.65 | 81.95 | 136,558 | +0.13(+0.15%) |
Feb 12, 2010 | 81.87 | 81.82 | 81.82 | 81.82 | 142,827 | +0.19(+0.23%) |
Feb 11, 2010 | 81.78 | 81.78 | 81.60 | 81.63 | 116,814 | -0.05(-0.06%) |
Feb 10, 2010 | 81.74 | 81.90 | 81.59 | 81.68 | 131,112 | -0.25(-0.30%) |
Feb 09, 2010 | 82.04 | 82.06 | 81.80 | 81.93 | 141,323 | -0.11(-0.14%) |
Feb 08, 2010 | 82.05 | 82.11 | 81.91 | 82.04 | 133,980 | -0.02(-0.02%) |
Feb 05, 2010 | 82.20 | 82.39 | 82.05 | 82.05 | 271,730 | -0.21(-0.25%) |
Feb 04, 2010 | 82.16 | 82.28 | 82.08 | 82.26 | 212,407 | +0.18(+0.22%) |
Feb 03, 2010 | 82.17 | 82.24 | 82.01 | 82.08 | 191,045 | -0.14(-0.17%) |
Feb 02, 2010 | 82.14 | 82.23 | 82.10 | 82.22 | 226,299 | +0.13(+0.16%) |