Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 82.43 | 82.43 | 82.38 | 82.40 | 43,652 | -0.10(-0.12%) |
Jan 28, 2011 | 82.45 | 82.50 | 82.43 | 82.50 | 37,598 | +0.04(+0.05%) |
Jan 27, 2011 | 82.42 | 82.46 | 82.41 | 82.46 | 46,931 | +0.04(+0.05%) |
Jan 26, 2011 | 82.44 | 82.46 | 82.40 | 82.42 | 63,379 | -0.02(-0.02%) |
Jan 25, 2011 | 82.40 | 82.44 | 82.39 | 82.43 | 123,111 | +0.03(+0.04%) |
Jan 24, 2011 | 82.40 | 82.41 | 82.37 | 82.40 | 111,465 | +0.01(+0.01%) |
Jan 21, 2011 | 82.34 | 82.39 | 82.34 | 82.39 | 24,860 | +0.03(+0.04%) |
Jan 20, 2011 | 82.37 | 82.40 | 82.32 | 82.36 | 57,357 | -0.07(-0.08%) |
Jan 19, 2011 | 82.41 | 82.42 | 82.35 | 82.42 | 199,906 | +0.01(+0.01%) |
Jan 18, 2011 | 82.42 | 82.42 | 82.37 | 82.42 | 49,995 | -0.01(-0.02%) |
Jan 14, 2011 | 82.42 | 82.44 | 82.41 | 82.43 | 56,551 | +0.01(+0.02%) |
Jan 13, 2011 | 82.33 | 82.42 | 82.33 | 82.42 | 172,890 | +0.05(+0.06%) |
Jan 12, 2011 | 82.32 | 82.37 | 82.32 | 82.37 | 109,683 | -0.02(-0.02%) |
Jan 11, 2011 | 82.41 | 82.41 | 82.36 | 82.38 | 51,719 | -0.01(-0.01%) |
Jan 10, 2011 | 82.35 | 82.40 | 82.35 | 82.39 | 180,798 | +0.04(+0.05%) |
Jan 07, 2011 | 82.32 | 82.36 | 82.31 | 82.35 | 151,295 | +0.04(+0.05%) |
Jan 06, 2011 | 82.31 | 82.31 | 82.28 | 82.31 | 186,335 | +0.00(+0.00%) |
Jan 05, 2011 | 82.32 | 82.33 | 82.28 | 82.31 | 254,562 | -0.02(-0.03%) |
Jan 04, 2011 | 82.33 | 82.37 | 82.29 | 82.33 | 135,320 | +0.07(+0.09%) |
Jan 03, 2011 | 82.31 | 82.32 | 82.24 | 82.26 | 46,796 | -0.06(-0.07%) |
Dec 31, 2010 | 82.24 | 82.33 | 82.24 | 82.32 | 16,257 | +0.10(+0.12%) |
Dec 30, 2010 | 82.26 | 82.28 | 82.19 | 82.22 | 112,479 | -0.07(-0.08%) |
Dec 29, 2010 | 82.21 | 82.28 | 82.15 | 82.28 | 63,530 | +0.06(+0.07%) |
Dec 28, 2010 | 82.24 | 82.27 | 82.20 | 82.23 | 134,568 | -0.08(-0.10%) |
Dec 27, 2010 | 82.23 | 82.31 | 82.22 | 82.31 | 105,656 | +0.06(+0.07%) |
Dec 23, 2010 | 82.26 | 82.27 | 82.23 | 82.25 | 47,882 | -0.02(-0.03%) |
Dec 22, 2010 | 82.22 | 82.28 | 82.22 | 82.28 | 81,575 | +0.07(+0.08%) |
Dec 21, 2010 | 82.19 | 82.27 | 82.19 | 82.21 | 72,562 | +0.00(+0.00%) |
Dec 20, 2010 | 82.26 | 82.27 | 82.20 | 82.21 | 19,701 | -0.01(-0.01%) |
Dec 17, 2010 | 82.18 | 82.25 | 82.18 | 82.22 | 53,954 | +0.09(+0.11%) |
Dec 16, 2010 | 82.19 | 82.19 | 82.11 | 82.13 | 39,826 | -0.11(-0.13%) |
Dec 15, 2010 | 82.18 | 82.24 | 82.18 | 82.24 | 67,858 | -0.02(-0.03%) |
Dec 14, 2010 | 82.20 | 82.28 | 82.20 | 82.26 | 321,702 | +0.05(+0.06%) |
Dec 13, 2010 | 82.18 | 82.24 | 82.18 | 82.21 | 65,220 | -0.02(-0.02%) |
Dec 10, 2010 | 82.20 | 82.26 | 82.19 | 82.23 | 155,796 | +0.02(+0.03%) |
Dec 09, 2010 | 82.20 | 82.22 | 82.16 | 82.20 | 142,230 | -0.01(-0.01%) |
Dec 08, 2010 | 82.38 | 82.38 | 82.21 | 82.21 | 1,587,867 | -0.36(-0.43%) |
Dec 07, 2010 | 82.57 | 82.59 | 82.55 | 82.57 | 38,889 | -0.00(-0.00%) |
Dec 06, 2010 | 82.52 | 82.57 | 82.52 | 82.57 | 57,994 | +0.02(+0.02%) |
Dec 03, 2010 | 82.55 | 82.55 | 82.51 | 82.55 | 95,471 | +0.00(+0.00%) |
Dec 02, 2010 | 82.56 | 82.56 | 82.53 | 82.55 | 98,993 | -0.04(-0.05%) |
Dec 01, 2010 | 82.59 | 82.59 | 82.57 | 82.59 | 83,560 | +0.00(+0.00%) |
Nov 30, 2010 | 82.59 | 82.59 | 82.58 | 82.59 | 96,749 | -0.06(-0.07%) |
Nov 29, 2010 | 82.65 | 82.65 | 82.62 | 82.65 | 44,979 | +0.02(+0.02%) |
Nov 26, 2010 | 82.63 | 82.64 | 82.61 | 82.64 | 18,700 | -0.01(-0.01%) |
Nov 24, 2010 | 82.64 | 82.64 | 82.64 | 82.64 | 100,014 | -0.03(-0.03%) |
Nov 23, 2010 | 82.63 | 82.67 | 82.63 | 82.67 | 98,797 | +0.01(+0.01%) |
Nov 22, 2010 | 82.64 | 82.66 | 82.64 | 82.66 | 108,991 | +0.03(+0.04%) |
Nov 19, 2010 | 82.65 | 82.65 | 82.63 | 82.63 | 133,386 | -0.02(-0.03%) |
Nov 18, 2010 | 82.63 | 82.65 | 82.62 | 82.65 | 2,671,687 | +0.02(+0.03%) |
Nov 17, 2010 | 82.59 | 82.63 | 82.59 | 82.63 | 14,383 | +0.04(+0.05%) |
Nov 16, 2010 | 82.62 | 82.63 | 82.59 | 82.59 | 58,310 | -0.05(-0.06%) |
Nov 15, 2010 | 82.64 | 82.65 | 82.62 | 82.64 | 24,328 | -0.01(-0.01%) |
Nov 12, 2010 | 82.67 | 82.68 | 82.63 | 82.64 | 121,630 | -0.01(-0.01%) |
Nov 11, 2010 | 82.64 | 82.68 | 82.64 | 82.65 | 16,721 | -0.01(-0.01%) |
Nov 10, 2010 | 82.65 | 82.66 | 82.62 | 82.66 | 46,145 | -0.01(-0.01%) |
Nov 09, 2010 | 82.64 | 82.68 | 82.63 | 82.67 | 96,865 | +0.00(+0.00%) |
Nov 08, 2010 | 82.64 | 82.68 | 82.64 | 82.67 | 54,187 | -0.01(-0.01%) |
Nov 05, 2010 | 82.66 | 82.68 | 82.64 | 82.68 | 54,132 | +0.03(+0.04%) |
Nov 04, 2010 | 82.64 | 82.66 | 82.63 | 82.64 | 55,716 | +0.00(+0.00%) |
Nov 03, 2010 | 82.64 | 82.64 | 82.63 | 82.64 | 49,568 | +0.02(+0.02%) |
Nov 02, 2010 | 82.59 | 82.63 | 82.59 | 82.63 | 62,889 | +0.03(+0.04%) |