Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2011 | 82.69 | 82.72 | 82.69 | 82.72 | 114,113 | -0.06(-0.07%) |
May 24, 2011 | 82.77 | 82.77 | 82.75 | 82.77 | 272,052 | +0.02(+0.03%) |
May 23, 2011 | 82.77 | 82.77 | 82.75 | 82.75 | 177,230 | +0.01(+0.01%) |
May 20, 2011 | 82.76 | 82.77 | 82.74 | 82.74 | 246,829 | -0.02(-0.02%) |
May 19, 2011 | 82.72 | 82.76 | 82.72 | 82.76 | 133,845 | +0.02(+0.03%) |
May 18, 2011 | 82.75 | 82.76 | 82.73 | 82.73 | 102,031 | -0.04(-0.05%) |
May 17, 2011 | 82.77 | 82.77 | 82.74 | 82.77 | 118,215 | +0.00(+0.00%) |
May 16, 2011 | 82.77 | 82.78 | 82.73 | 82.77 | 312,848 | -0.00(-0.00%) |
May 13, 2011 | 82.76 | 82.79 | 82.75 | 82.77 | 200,091 | +0.04(+0.05%) |
May 12, 2011 | 82.74 | 82.76 | 82.72 | 82.73 | 109,642 | -0.02(-0.02%) |
May 11, 2011 | 82.72 | 82.76 | 82.72 | 82.75 | 136,254 | +0.02(+0.02%) |
May 10, 2011 | 82.72 | 82.75 | 82.71 | 82.73 | 108,185 | -0.01(-0.01%) |
May 09, 2011 | 82.71 | 82.76 | 82.71 | 82.74 | 87,222 | +0.01(+0.01%) |
May 06, 2011 | 82.68 | 82.73 | 82.68 | 82.73 | 73,835 | +0.01(+0.01%) |
May 05, 2011 | 82.71 | 82.72 | 82.68 | 82.72 | 141,633 | +0.01(+0.01%) |
May 04, 2011 | 82.68 | 82.72 | 82.68 | 82.72 | 272,912 | +0.03(+0.04%) |
May 03, 2011 | 82.72 | 82.72 | 82.68 | 82.68 | 177,083 | +0.01(+0.01%) |