Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 81.46 | 81.50 | 81.44 | 81.46 | 145,233 | -0.06(-0.07%) |
May 27, 2010 | 81.53 | 81.53 | 81.50 | 81.52 | 40,447 | -0.00(-0.01%) |
May 26, 2010 | 81.49 | 81.53 | 81.49 | 81.53 | 92,812 | +0.00(+0.01%) |
May 25, 2010 | 81.52 | 81.55 | 81.52 | 81.52 | 48,466 | -0.01(-0.01%) |
May 24, 2010 | 81.56 | 81.57 | 81.52 | 81.53 | 132,681 | -0.03(-0.04%) |
May 21, 2010 | 81.58 | 81.59 | 81.57 | 81.57 | 112,572 | -0.01(-0.02%) |
May 20, 2010 | 81.57 | 81.59 | 81.57 | 81.58 | 33,192 | -0.01(-0.01%) |
May 19, 2010 | 81.59 | 81.60 | 81.57 | 81.58 | 213,625 | +0.01(+0.02%) |
May 18, 2010 | 81.59 | 81.59 | 81.54 | 81.57 | 59,076 | +0.00(+0.00%) |
May 17, 2010 | 81.57 | 81.61 | 81.56 | 81.57 | 27,579 | -0.04(-0.04%) |
May 14, 2010 | 81.61 | 81.61 | 81.58 | 81.61 | 104,807 | +0.02(+0.03%) |
May 13, 2010 | 81.58 | 81.58 | 81.56 | 81.58 | 8,264 | +0.00(+0.00%) |
May 12, 2010 | 81.64 | 81.64 | 81.58 | 81.58 | 22,633 | +0.00(+0.00%) |
May 11, 2010 | 81.58 | 81.58 | 81.56 | 81.58 | 18,484 | -0.02(-0.02%) |
May 10, 2010 | 81.60 | 81.61 | 81.59 | 81.60 | 39,186 | -0.09(-0.11%) |
May 07, 2010 | 81.61 | 81.69 | 81.53 | 81.69 | 70,743 | +0.09(+0.11%) |
May 06, 2010 | 81.64 | 81.64 | 81.59 | 81.60 | 21,195 | -0.02(-0.02%) |
May 05, 2010 | 81.62 | 81.63 | 81.61 | 81.61 | 12,634 | +0.01(+0.01%) |
May 04, 2010 | 81.61 | 81.62 | 81.60 | 81.61 | 12,771 | +0.01(+0.01%) |
May 03, 2010 | 81.64 | 81.64 | 81.60 | 81.60 | 29,841 | -0.04(-0.05%) |
Apr 30, 2010 | 81.60 | 81.64 | 81.59 | 81.64 | 30,860 | +0.02(+0.02%) |
Apr 29, 2010 | 81.61 | 81.64 | 81.61 | 81.62 | 22,515 | +0.01(+0.01%) |
Apr 28, 2010 | 81.63 | 81.65 | 81.61 | 81.61 | 48,319 | +0.01(+0.01%) |
Apr 27, 2010 | 81.64 | 81.64 | 81.60 | 81.61 | 126,623 | +0.03(+0.04%) |
Apr 26, 2010 | 81.63 | 82.04 | 81.57 | 81.57 | 432,547 | -0.01(-0.01%) |
Apr 23, 2010 | 81.58 | 81.61 | 81.57 | 81.58 | 225,164 | +0.00(+0.00%) |
Apr 22, 2010 | 81.63 | 81.63 | 81.57 | 81.58 | 112,697 | -0.06(-0.07%) |
Apr 21, 2010 | 81.63 | 81.64 | 81.58 | 81.64 | 35,140 | +0.01(+0.01%) |
Apr 20, 2010 | 81.57 | 81.63 | 81.57 | 81.63 | 51,406 | +0.01(+0.01%) |
Apr 19, 2010 | 81.60 | 81.64 | 81.60 | 81.62 | 24,968 | +0.05(+0.06%) |
Apr 16, 2010 | 81.62 | 81.63 | 81.57 | 81.57 | 62,058 | -0.01(-0.01%) |
Apr 15, 2010 | 81.57 | 81.60 | 81.57 | 81.58 | 11,697 | +0.01(+0.01%) |
Apr 14, 2010 | 81.60 | 81.60 | 81.57 | 81.58 | 27,791 | -0.01(-0.02%) |
Apr 13, 2010 | 81.61 | 81.61 | 81.57 | 81.59 | 22,816 | +0.02(+0.03%) |
Apr 12, 2010 | 81.56 | 81.59 | 81.56 | 81.57 | 28,170 | -0.01(-0.01%) |
Apr 09, 2010 | 81.57 | 81.60 | 81.56 | 81.58 | 47,754 | +0.01(+0.01%) |
Apr 08, 2010 | 81.54 | 81.58 | 81.54 | 81.57 | 13,731 | +0.02(+0.02%) |
Apr 07, 2010 | 81.56 | 81.57 | 81.52 | 81.55 | 22,805 | +0.00(+0.00%) |
Apr 06, 2010 | 81.52 | 81.55 | 81.52 | 81.55 | 10,862 | -0.02(-0.02%) |
Apr 05, 2010 | 81.56 | 81.57 | 81.52 | 81.57 | 60,486 | +0.02(+0.02%) |
Apr 01, 2010 | 81.52 | 81.55 | 81.55 | 81.55 | 10,570 | -0.01(-0.01%) |
Mar 31, 2010 | 81.53 | 81.57 | 81.53 | 81.56 | 35,490 | +0.01(+0.01%) |
Mar 30, 2010 | 81.58 | 81.58 | 81.54 | 81.55 | 24,370 | -0.02(-0.03%) |
Mar 29, 2010 | 81.57 | 81.57 | 81.54 | 81.57 | 65,776 | +0.01(+0.01%) |
Mar 26, 2010 | 81.56 | 81.57 | 81.54 | 81.57 | 29,197 | +0.01(+0.01%) |
Mar 25, 2010 | 81.57 | 81.57 | 81.54 | 81.56 | 22,322 | +0.00(+0.00%) |
Mar 24, 2010 | 81.57 | 81.57 | 81.55 | 81.56 | 61,992 | -0.03(-0.03%) |
Mar 23, 2010 | 81.59 | 81.59 | 81.57 | 81.58 | 113,524 | +0.01(+0.01%) |
Mar 22, 2010 | 81.52 | 81.58 | 81.52 | 81.57 | 55,578 | +0.00(+0.00%) |
Mar 19, 2010 | 81.55 | 81.58 | 81.55 | 81.57 | 30,945 | +0.02(+0.02%) |
Mar 18, 2010 | 81.59 | 81.61 | 81.55 | 81.56 | 29,838 | -0.01(-0.01%) |
Mar 17, 2010 | 81.52 | 81.57 | 81.52 | 81.57 | 68,750 | +0.00(+0.00%) |
Mar 16, 2010 | 81.56 | 81.57 | 81.51 | 81.57 | 24,990 | +0.01(+0.01%) |
Mar 15, 2010 | 81.55 | 81.56 | 81.54 | 81.56 | 24,171 | +0.00(+0.00%) |
Mar 12, 2010 | 81.51 | 81.60 | 81.51 | 81.56 | 26,851 | +0.01(+0.01%) |
Mar 11, 2010 | 81.49 | 81.55 | 81.49 | 81.55 | 18,942 | -0.01(-0.01%) |
Mar 10, 2010 | 81.59 | 81.59 | 81.52 | 81.56 | 21,366 | -0.02(-0.02%) |
Mar 09, 2010 | 81.58 | 81.59 | 81.48 | 81.57 | 80,409 | -0.00(-0.00%) |
Mar 08, 2010 | 81.56 | 81.57 | 81.54 | 81.57 | 32,227 | +0.01(+0.01%) |
Mar 05, 2010 | 81.55 | 81.57 | 81.55 | 81.56 | 33,076 | +0.01(+0.02%) |
Mar 04, 2010 | 81.56 | 81.57 | 81.52 | 81.55 | 27,893 | +0.02(+0.02%) |
Mar 03, 2010 | 81.55 | 81.57 | 81.52 | 81.53 | 6,226 | -0.05(-0.06%) |
Mar 02, 2010 | 81.54 | 81.58 | 81.54 | 81.58 | 28,033 | +0.01(+0.01%) |