Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 81.69 | 81.81 | 81.81 | 81.81 | 20,554 | +0.01(+0.01%) |
Dec 30, 2009 | 81.78 | 81.80 | 81.74 | 81.80 | 18,510 | +0.01(+0.01%) |
Dec 29, 2009 | 81.77 | 81.80 | 81.77 | 81.79 | 19,881 | -0.01(-0.01%) |
Dec 28, 2009 | 81.83 | 81.83 | 81.78 | 81.80 | 12,503 | -0.02(-0.02%) |
Dec 24, 2009 | 81.83 | 81.84 | 81.82 | 81.82 | 10,973 | -0.02(-0.02%) |
Dec 23, 2009 | 81.86 | 81.86 | 81.83 | 81.83 | 47,499 | -0.04(-0.05%) |
Dec 22, 2009 | 81.90 | 81.90 | 81.86 | 81.87 | 36,256 | -0.02(-0.02%) |
Dec 21, 2009 | 81.87 | 81.89 | 81.85 | 81.89 | 45,266 | -0.01(-0.01%) |
Dec 18, 2009 | 81.90 | 81.92 | 81.85 | 81.90 | 24,344 | +0.00(+0.00%) |
Dec 17, 2009 | 81.88 | 81.90 | 81.88 | 81.90 | 4,091 | +0.01(+0.01%) |
Dec 16, 2009 | 81.88 | 81.91 | 81.87 | 81.89 | 18,755 | +0.03(+0.04%) |
Dec 15, 2009 | 81.87 | 81.88 | 81.85 | 81.86 | 43,342 | -0.02(-0.02%) |
Dec 14, 2009 | 81.87 | 81.87 | 81.87 | 81.87 | 13,042 | -0.01(-0.01%) |
Dec 11, 2009 | 81.87 | 82.73 | 81.83 | 81.88 | 39,150 | +0.02(+0.03%) |
Dec 10, 2009 | 81.86 | 81.86 | 81.85 | 81.86 | 13,541 | +0.01(+0.01%) |
Dec 09, 2009 | 81.87 | 81.87 | 81.85 | 81.85 | 9,753 | -0.00(-0.00%) |
Dec 08, 2009 | 81.87 | 81.87 | 81.85 | 81.85 | 13,787 | +0.06(+0.07%) |
Dec 07, 2009 | 81.82 | 81.83 | 81.77 | 81.79 | 15,581 | -0.01(-0.01%) |
Dec 04, 2009 | 81.82 | 81.82 | 81.78 | 81.80 | 9,339 | -0.04(-0.05%) |
Dec 03, 2009 | 81.86 | 81.92 | 81.83 | 81.84 | 15,524 | -0.02(-0.03%) |
Dec 02, 2009 | 81.87 | 81.87 | 81.84 | 81.87 | 72,499 | -0.02(-0.02%) |
Dec 01, 2009 | 81.88 | 81.89 | 81.87 | 81.88 | 28,643 | +0.01(+0.01%) |
Nov 30, 2009 | 81.86 | 81.88 | 81.84 | 81.87 | 8,080 | +0.08(+0.10%) |
Nov 27, 2009 | 81.84 | 81.84 | 81.79 | 81.79 | 4,842 | -0.01(-0.01%) |
Nov 25, 2009 | 81.79 | 81.80 | 81.77 | 81.80 | 22,772 | +0.01(+0.01%) |
Nov 24, 2009 | 81.79 | 81.79 | 81.77 | 81.79 | 28,932 | +0.03(+0.04%) |
Nov 23, 2009 | 81.83 | 81.83 | 81.76 | 81.76 | 27,885 | +0.02(+0.02%) |
Nov 20, 2009 | 81.74 | 81.75 | 81.74 | 81.74 | 40,744 | -0.01(-0.01%) |
Nov 19, 2009 | 81.75 | 81.76 | 81.75 | 81.75 | 16,309 | +0.02(+0.02%) |
Nov 18, 2009 | 81.74 | 81.75 | 81.74 | 81.74 | 20,831 | +0.00(+0.00%) |