Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 82.31 | 82.32 | 82.27 | 82.32 | 242,072 | -0.01(-0.01%) |
Aug 30, 2011 | 82.32 | 82.35 | 82.31 | 82.32 | 126,526 | -0.02(-0.02%) |
Aug 29, 2011 | 82.35 | 82.36 | 82.31 | 82.34 | 152,878 | -0.01(-0.01%) |
Aug 26, 2011 | 82.33 | 82.35 | 82.30 | 82.35 | 136,457 | -0.01(-0.01%) |
Aug 25, 2011 | 82.36 | 82.37 | 82.32 | 82.36 | 191,564 | +0.02(+0.03%) |
Aug 24, 2011 | 82.31 | 82.36 | 82.30 | 82.33 | 491,485 | +0.02(+0.02%) |
Aug 23, 2011 | 82.38 | 82.44 | 82.31 | 82.32 | 334,612 | -0.11(-0.14%) |
Aug 22, 2011 | 82.41 | 82.43 | 82.36 | 82.43 | 675,395 | -0.02(-0.03%) |
Aug 19, 2011 | 82.40 | 82.45 | 82.39 | 82.45 | 126,078 | +0.00(+0.00%) |
Aug 18, 2011 | 82.46 | 82.48 | 82.42 | 82.45 | 179,328 | -0.04(-0.05%) |
Aug 17, 2011 | 82.47 | 82.51 | 82.43 | 82.50 | 80,991 | +0.01(+0.02%) |
Aug 16, 2011 | 82.50 | 82.50 | 82.47 | 82.48 | 125,151 | -0.02(-0.03%) |
Aug 15, 2011 | 82.50 | 82.51 | 82.46 | 82.50 | 255,326 | -0.06(-0.07%) |
Aug 12, 2011 | 82.51 | 82.56 | 82.46 | 82.56 | 168,025 | -0.02(-0.03%) |
Aug 11, 2011 | 82.50 | 82.59 | 82.43 | 82.59 | 333,709 | +0.10(+0.12%) |
Aug 10, 2011 | 82.60 | 82.64 | 82.47 | 82.49 | 361,857 | -0.13(-0.16%) |
Aug 09, 2011 | 82.57 | 82.66 | 82.51 | 82.62 | 129,411 | +0.07(+0.08%) |
Aug 08, 2011 | 82.57 | 82.63 | 82.54 | 82.55 | 250,051 | -0.06(-0.07%) |
Aug 05, 2011 | 82.66 | 82.68 | 82.59 | 82.61 | 208,382 | -0.08(-0.10%) |
Aug 04, 2011 | 82.68 | 82.71 | 82.65 | 82.69 | 430,913 | +0.00(+0.00%) |
Aug 03, 2011 | 82.62 | 82.70 | 82.62 | 82.69 | 535,877 | +0.07(+0.09%) |
Aug 02, 2011 | 82.62 | 82.66 | 82.61 | 82.62 | 205,335 | -0.01(-0.01%) |
Aug 01, 2011 | 82.60 | 82.63 | 82.60 | 82.63 | 163,887 | +0.05(+0.06%) |
Jul 29, 2011 | 82.61 | 82.63 | 82.51 | 82.58 | 194,171 | -0.02(-0.03%) |
Jul 28, 2011 | 82.62 | 82.63 | 82.60 | 82.60 | 142,404 | +0.01(+0.01%) |
Jul 27, 2011 | 82.65 | 82.66 | 82.59 | 82.59 | 174,947 | -0.08(-0.10%) |
Jul 26, 2011 | 82.65 | 82.68 | 82.62 | 82.68 | 269,087 | +0.02(+0.03%) |
Jul 25, 2011 | 82.62 | 82.65 | 82.61 | 82.65 | 138,364 | +0.01(+0.01%) |
Jul 22, 2011 | 82.63 | 82.64 | 82.63 | 82.64 | 90,958 | +0.01(+0.01%) |
Jul 21, 2011 | 82.63 | 82.64 | 82.59 | 82.63 | 116,521 | -0.01(-0.01%) |
Jul 20, 2011 | 82.61 | 82.66 | 82.61 | 82.64 | 107,769 | -0.02(-0.02%) |
Jul 19, 2011 | 82.64 | 82.66 | 82.60 | 82.66 | 190,000 | -0.01(-0.01%) |
Jul 18, 2011 | 82.67 | 82.68 | 82.63 | 82.67 | 172,011 | +0.06(+0.07%) |
Jul 15, 2011 | 82.65 | 82.66 | 82.61 | 82.61 | 151,021 | -0.02(-0.02%) |
Jul 14, 2011 | 82.67 | 82.68 | 82.62 | 82.63 | 117,646 | -0.04(-0.05%) |
Jul 13, 2011 | 82.63 | 82.68 | 82.63 | 82.67 | 403,060 | -0.02(-0.02%) |
Jul 12, 2011 | 82.67 | 82.68 | 82.64 | 82.68 | 169,220 | +0.02(+0.02%) |
Jul 11, 2011 | 82.64 | 82.68 | 82.64 | 82.67 | 134,130 | +0.01(+0.01%) |
Jul 08, 2011 | 82.68 | 82.68 | 82.65 | 82.66 | 150,436 | +0.02(+0.03%) |
Jul 07, 2011 | 82.64 | 82.65 | 82.62 | 82.63 | 85,147 | -0.04(-0.05%) |
Jul 06, 2011 | 82.67 | 82.68 | 82.63 | 82.68 | 216,964 | +0.01(+0.01%) |
Jul 05, 2011 | 82.62 | 82.67 | 82.62 | 82.67 | 162,159 | +0.03(+0.04%) |
Jul 01, 2011 | 82.60 | 82.63 | 82.60 | 82.63 | 246,029 | +0.01(+0.01%) |
Jun 30, 2011 | 82.61 | 82.63 | 82.57 | 82.63 | 496,965 | +0.01(+0.01%) |
Jun 29, 2011 | 82.68 | 82.68 | 82.62 | 82.62 | 475,551 | -0.04(-0.05%) |
Jun 28, 2011 | 82.67 | 82.68 | 82.64 | 82.66 | 144,741 | -0.02(-0.03%) |
Jun 27, 2011 | 82.72 | 82.72 | 82.68 | 82.68 | 217,867 | -0.03(-0.04%) |
Jun 24, 2011 | 82.69 | 82.72 | 82.69 | 82.72 | 199,426 | +0.01(+0.01%) |
Jun 23, 2011 | 82.68 | 82.71 | 82.68 | 82.71 | 106,362 | +0.00(+0.00%) |
Jun 22, 2011 | 82.70 | 82.75 | 82.69 | 82.71 | 141,467 | +0.01(+0.01%) |
Jun 21, 2011 | 82.70 | 82.70 | 82.68 | 82.70 | 209,538 | -0.01(-0.01%) |
Jun 20, 2011 | 82.70 | 82.71 | 82.69 | 82.71 | 1,040,870 | +0.04(+0.05%) |
Jun 17, 2011 | 82.69 | 82.71 | 82.67 | 82.67 | 575,825 | -0.02(-0.03%) |
Jun 16, 2011 | 82.67 | 82.70 | 82.66 | 82.69 | 161,758 | +0.00(+0.00%) |
Jun 15, 2011 | 82.68 | 82.69 | 82.64 | 82.69 | 162,064 | +0.03(+0.04%) |
Jun 14, 2011 | 82.67 | 82.69 | 82.65 | 82.66 | 84,465 | -0.05(-0.06%) |
Jun 13, 2011 | 82.71 | 82.71 | 82.70 | 82.71 | 177,758 | -0.00(-0.00%) |
Jun 10, 2011 | 82.68 | 82.71 | 82.68 | 82.71 | 166,199 | +0.02(+0.03%) |
Jun 09, 2011 | 82.71 | 82.71 | 82.67 | 82.68 | 202,229 | -0.04(-0.05%) |
Jun 08, 2011 | 82.72 | 82.73 | 82.70 | 82.72 | 207,102 | +0.01(+0.01%) |
Jun 07, 2011 | 82.69 | 82.72 | 82.68 | 82.72 | 169,816 | +0.04(+0.05%) |
Jun 06, 2011 | 82.70 | 82.70 | 82.68 | 82.68 | 90,791 | -0.04(-0.05%) |