Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 82.45 | 82.49 | 82.45 | 82.49 | 74,979 | -0.05(-0.06%) |
Sep 29, 2010 | 82.53 | 82.54 | 82.51 | 82.54 | 39,388 | +0.02(+0.02%) |
Sep 28, 2010 | 82.50 | 82.53 | 82.48 | 82.52 | 149,575 | +0.05(+0.06%) |
Sep 27, 2010 | 82.47 | 82.49 | 82.46 | 82.47 | 42,816 | -0.01(-0.01%) |
Sep 24, 2010 | 82.47 | 82.50 | 82.47 | 82.48 | 25,054 | +0.03(+0.03%) |
Sep 23, 2010 | 82.47 | 82.49 | 82.45 | 82.45 | 41,799 | -0.02(-0.03%) |
Sep 22, 2010 | 82.49 | 82.50 | 82.45 | 82.48 | 63,810 | +0.01(+0.01%) |
Sep 21, 2010 | 82.48 | 82.49 | 82.44 | 82.47 | 148,120 | +0.02(+0.02%) |
Sep 20, 2010 | 82.45 | 82.45 | 82.42 | 82.45 | 43,445 | +0.04(+0.05%) |
Sep 17, 2010 | 82.41 | 82.44 | 82.41 | 82.41 | 58,280 | -0.02(-0.03%) |
Sep 15, 2010 | 82.41 | 82.44 | 82.41 | 82.44 | 38,875 | +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 | 34,259 | +0.02(+0.03%) |
Sep 10, 2010 | 82.35 | 82.36 | 82.33 | 82.36 | 29,873 | +0.02(+0.02%) |
Sep 09, 2010 | 82.37 | 82.37 | 82.33 | 82.34 | 26,233 | -0.03(-0.04%) |
Sep 08, 2010 | 82.36 | 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 | 82.36 | 82.33 | 82.36 | 56,265 | +0.00(+0.00%) |
Sep 02, 2010 | 82.32 | 82.36 | 82.32 | 82.36 | 14,725 | +0.01(+0.01%) |
Sep 01, 2010 | 82.32 | 82.35 | 82.32 | 82.35 | 52,411 | +0.01(+0.01%) |
Aug 31, 2010 | 82.34 | 82.36 | 82.32 | 82.34 | 64,823 | -0.07(-0.08%) |
Aug 30, 2010 | 82.33 | 82.41 | 82.33 | 82.41 | 163,791 | +0.05(+0.06%) |
Aug 27, 2010 | 82.36 | 82.39 | 82.33 | 82.36 | 36,745 | -0.01(-0.02%) |
Aug 26, 2010 | 82.39 | 82.40 | 82.36 | 82.37 | 25,233 | +0.02(+0.02%) |
Aug 25, 2010 | 82.40 | 82.40 | 82.36 | 82.36 | 64,229 | -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 | 28,887 | +0.04(+0.05%) |
Aug 20, 2010 | 82.36 | 82.36 | 82.33 | 82.35 | 82,683 | +0.01(+0.01%) |
Aug 19, 2010 | 82.35 | 82.36 | 82.32 | 82.34 | 54,977 | +0.02(+0.03%) |
Aug 18, 2010 | 82.34 | 82.35 | 82.31 | 82.32 | 33,754 | -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 | 41,009 | +0.01(+0.02%) |
Aug 13, 2010 | 82.31 | 82.32 | 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 | 55,978 | -0.03(-0.04%) |
Aug 10, 2010 | 82.31 | 82.31 | 82.27 | 82.30 | 37,802 | +0.03(+0.04%) |
Aug 09, 2010 | 82.28 | 82.31 | 82.26 | 82.27 | 49,491 | -0.02(-0.03%) |
Aug 06, 2010 | 82.29 | 82.29 | 82.26 | 82.29 | 39,350 | +0.01(+0.01%) |
Aug 05, 2010 | 82.27 | 82.28 | 82.23 | 82.28 | 148,207 | +0.02(+0.03%) |
Aug 04, 2010 | 82.27 | 82.27 | 82.21 | 82.26 | 135,746 | +0.03(+0.03%) |
Aug 03, 2010 | 82.23 | 82.25 | 82.22 | 82.23 | 36,433 | -0.02(-0.02%) |
Aug 02, 2010 | 82.23 | 82.26 | 82.16 | 82.25 | 385,359 | +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 | 55,926 | +0.02(+0.02%) |
Jul 28, 2010 | 82.18 | 82.23 | 82.18 | 82.23 | 42,505 | +0.08(+0.10%) |
Jul 27, 2010 | 82.14 | 82.19 | 82.14 | 82.14 | 110,721 | -0.03(-0.04%) |
Jul 26, 2010 | 82.18 | 82.19 | 82.14 | 82.18 | 61,440 | -0.02(-0.02%) |
Jul 23, 2010 | 82.19 | 82.21 | 82.17 | 82.19 | 35,391 | +0.01(+0.01%) |
Jul 22, 2010 | 82.14 | 82.19 | 82.14 | 82.19 | 55,003 | +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 | 58,894 | -0.01(-0.02%) |
Jul 19, 2010 | 82.15 | 82.17 | 82.13 | 82.16 | 36,114 | -0.01(-0.01%) |
Jul 16, 2010 | 82.17 | 82.17 | 82.10 | 82.17 | 101,890 | +0.04(+0.05%) |
Jul 15, 2010 | 82.11 | 82.13 | 82.09 | 82.13 | 133,225 | +0.02(+0.03%) |
Jul 14, 2010 | 82.10 | 82.10 | 82.07 | 82.10 | 29,770 | +0.03(+0.04%) |
Jul 13, 2010 | 82.07 | 82.07 | 82.04 | 82.07 | 83,557 | +0.01(+0.01%) |
Jul 12, 2010 | 82.05 | 82.07 | 82.05 | 82.06 | 23,244 | +0.01(+0.01%) |
Jul 09, 2010 | 82.05 | 82.07 | 82.04 | 82.05 | 59,270 | -0.01(-0.01%) |
Jul 08, 2010 | 82.05 | 82.07 | 82.02 | 82.06 | 127,400 | +0.01(+0.02%) |
Jul 07, 2010 | 82.06 | 82.08 | 82.05 | 82.05 | 58,176 | +0.00(+0.00%) |
Jul 06, 2010 | 82.03 | 82.05 | 82.02 | 82.05 | 96,140 | +0.02(+0.02%) |
Jul 02, 2010 | 82.03 | 82.04 | 82.02 | 82.03 | 42,969 | +0.00(+0.00%) |