Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 86.18 | 86.25 | 85.91 | 86.18 | 159,720 | +0.25(+0.29%) |
Jul 29, 2010 | 85.72 | 85.96 | 85.68 | 85.93 | 123,433 | +0.25(+0.29%) |
Jul 28, 2010 | 85.72 | 85.80 | 85.54 | 85.67 | 219,894 | +0.01(+0.01%) |
Jul 27, 2010 | 85.57 | 85.68 | 85.51 | 85.67 | 190,715 | +0.09(+0.10%) |
Jul 26, 2010 | 85.46 | 85.63 | 85.35 | 85.58 | 116,054 | +0.06(+0.07%) |
Jul 23, 2010 | 85.55 | 85.57 | 85.43 | 85.52 | 197,675 | +0.05(+0.05%) |
Jul 22, 2010 | 85.51 | 85.52 | 85.33 | 85.48 | 93,341 | -0.09(-0.11%) |
Jul 21, 2010 | 85.35 | 85.57 | 85.22 | 85.57 | 140,865 | +0.26(+0.31%) |
Jul 20, 2010 | 85.28 | 85.34 | 85.13 | 85.31 | 306,385 | +0.04(+0.05%) |
Jul 19, 2010 | 85.46 | 85.46 | 85.16 | 85.27 | 481,025 | -0.14(-0.16%) |
Jul 16, 2010 | 85.40 | 85.52 | 85.33 | 85.40 | 196,739 | +0.09(+0.10%) |
Jul 15, 2010 | 85.19 | 85.37 | 85.10 | 85.31 | 285,164 | +0.20(+0.24%) |
Jul 14, 2010 | 84.87 | 85.13 | 84.85 | 85.11 | 266,024 | +0.30(+0.35%) |
Jul 13, 2010 | 84.86 | 84.89 | 84.72 | 84.81 | 241,544 | +0.12(+0.14%) |
Jul 12, 2010 | 84.78 | 84.90 | 84.68 | 84.69 | 231,706 | +0.00(+0.00%) |
Jul 09, 2010 | 84.69 | 84.74 | 84.56 | 84.69 | 118,961 | -0.03(-0.04%) |
Jul 08, 2010 | 84.64 | 84.77 | 84.48 | 84.72 | 136,140 | +0.03(+0.04%) |
Jul 07, 2010 | 84.77 | 84.81 | 84.63 | 84.69 | 473,617 | -0.01(-0.01%) |
Jul 06, 2010 | 84.41 | 84.76 | 84.41 | 84.70 | 111,976 | +0.25(+0.30%) |
Jul 02, 2010 | 84.45 | 84.61 | 84.38 | 84.45 | 108,477 | +0.03(+0.04%) |
Jul 01, 2010 | 84.70 | 84.70 | 84.41 | 84.42 | 693,000 | -0.16(-0.19%) |
Jun 30, 2010 | 84.47 | 84.68 | 84.47 | 84.58 | 129,769 | +0.02(+0.02%) |
Jun 29, 2010 | 84.33 | 84.63 | 84.33 | 84.57 | 132,163 | +0.25(+0.30%) |
Jun 25, 2010 | 84.31 | 84.32 | 83.97 | 84.31 | 270,750 | +0.35(+0.42%) |
Jun 24, 2010 | 84.16 | 84.27 | 83.92 | 83.96 | 191,399 | -0.30(-0.35%) |
Jun 23, 2010 | 84.09 | 84.29 | 83.94 | 84.26 | 227,806 | +0.27(+0.32%) |
Jun 22, 2010 | 83.84 | 84.00 | 83.75 | 84.00 | 149,568 | +0.28(+0.34%) |
Jun 21, 2010 | 83.47 | 83.83 | 83.47 | 83.72 | 139,136 | +0.04(+0.05%) |
Jun 18, 2010 | 83.68 | 83.75 | 83.53 | 83.68 | 83,689 | +0.08(+0.10%) |
Jun 17, 2010 | 83.54 | 83.79 | 83.54 | 83.59 | 94,997 | +0.14(+0.16%) |
Jun 16, 2010 | 83.43 | 83.47 | 83.27 | 83.46 | 176,985 | +0.09(+0.11%) |
Jun 15, 2010 | 83.37 | 83.40 | 83.22 | 83.37 | 179,865 | -0.02(-0.03%) |
Jun 14, 2010 | 83.27 | 83.39 | 83.12 | 83.39 | 156,878 | +0.05(+0.06%) |
Jun 11, 2010 | 83.37 | 83.47 | 83.19 | 83.35 | 198,387 | +0.22(+0.26%) |
Jun 10, 2010 | 83.39 | 83.39 | 83.09 | 83.13 | 182,772 | -0.47(-0.56%) |
Jun 09, 2010 | 83.50 | 83.73 | 83.45 | 83.59 | 273,871 | -0.07(-0.09%) |
Jun 08, 2010 | 83.63 | 83.73 | 83.38 | 83.67 | 310,000 | -0.22(-0.26%) |
Jun 07, 2010 | 83.63 | 83.88 | 83.60 | 83.88 | 235,404 | +0.12(+0.15%) |
Jun 04, 2010 | 83.76 | 83.80 | 83.54 | 83.76 | 406,576 | +0.40(+0.48%) |
Jun 03, 2010 | 83.21 | 83.45 | 83.14 | 83.36 | 227,234 | -0.02(-0.02%) |
Jun 02, 2010 | 83.35 | 83.54 | 83.29 | 83.38 | 147,465 | -0.11(-0.13%) |
Jun 01, 2010 | 83.66 | 83.66 | 83.35 | 83.49 | 97,804 | +0.09(+0.11%) |
May 28, 2010 | 83.39 | 83.58 | 83.23 | 83.39 | 159,136 | +0.15(+0.18%) |
May 27, 2010 | 83.31 | 83.39 | 83.07 | 83.24 | 193,395 | -0.36(-0.43%) |
May 26, 2010 | 83.64 | 83.64 | 83.24 | 83.60 | 190,921 | -0.03(-0.04%) |
May 25, 2010 | 83.70 | 83.73 | 83.52 | 83.63 | 218,868 | -0.10(-0.12%) |
May 24, 2010 | 83.90 | 83.92 | 83.67 | 83.74 | 177,576 | -0.06(-0.08%) |
May 21, 2010 | 83.96 | 83.97 | 83.50 | 83.80 | 138,783 | +0.00(+0.00%) |
May 20, 2010 | 83.64 | 83.80 | 83.58 | 83.80 | 123,605 | +0.18(+0.21%) |
May 19, 2010 | 83.51 | 83.82 | 83.49 | 83.63 | 107,220 | -0.03(-0.04%) |
May 18, 2010 | 83.35 | 83.74 | 83.35 | 83.66 | 135,556 | +0.21(+0.25%) |
May 17, 2010 | 83.58 | 83.69 | 83.22 | 83.45 | 231,738 | -0.14(-0.17%) |
May 14, 2010 | 83.59 | 83.71 | 83.50 | 83.59 | 105,145 | +0.10(+0.12%) |
May 13, 2010 | 83.46 | 83.54 | 83.23 | 83.49 | 94,587 | +0.08(+0.10%) |
May 12, 2010 | 83.19 | 83.43 | 83.03 | 83.41 | 177,599 | +0.09(+0.11%) |
May 11, 2010 | 83.19 | 83.35 | 83.07 | 83.32 | 223,848 | +0.20(+0.24%) |
May 10, 2010 | 83.31 | 83.33 | 83.12 | 83.12 | 166,242 | +0.18(+0.21%) |
May 07, 2010 | 83.07 | 83.67 | 82.95 | 82.95 | 315,295 | -0.58(-0.69%) |
May 06, 2010 | 83.46 | 83.55 | 83.06 | 83.52 | 338,221 | -0.12(-0.14%) |
May 05, 2010 | 83.43 | 83.70 | 83.39 | 83.64 | 145,707 | -0.07(-0.09%) |
May 04, 2010 | 83.67 | 83.78 | 83.54 | 83.71 | 136,878 | +0.18(+0.21%) |