Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 80.10 | 80.38 | 80.10 | 80.32 | 6,894 | +0.06(+0.08%) |
Oct 28, 2010 | 80.24 | 80.26 | 80.05 | 80.26 | 2,883 | +0.26(+0.33%) |
Oct 27, 2010 | 80.15 | 80.15 | 79.88 | 79.99 | 2,932 | -0.49(-0.60%) |
Oct 25, 2010 | 80.85 | 80.85 | 80.48 | 80.48 | 2,249 | +0.08(+0.10%) |
Oct 22, 2010 | 80.53 | 80.54 | 80.38 | 80.40 | 4,100 | -0.14(-0.17%) |
Oct 21, 2010 | 80.66 | 80.66 | 80.47 | 80.54 | 2,525 | -0.00(-0.00%) |
Oct 20, 2010 | 80.46 | 80.80 | 80.46 | 80.54 | 3,229 | +0.10(+0.13%) |
Oct 19, 2010 | 80.63 | 80.76 | 80.42 | 80.44 | 2,514 | -0.13(-0.16%) |
Oct 18, 2010 | 80.27 | 80.57 | 80.27 | 80.57 | 2,589 | +0.42(+0.52%) |
Oct 15, 2010 | 80.31 | 80.46 | 80.15 | 80.15 | 4,258 | -0.16(-0.20%) |
Oct 14, 2010 | 80.79 | 80.79 | 80.31 | 80.31 | 8,582 | -0.33(-0.41%) |
Oct 13, 2010 | 80.71 | 80.71 | 80.45 | 80.64 | 18,297 | -0.14(-0.17%) |
Oct 12, 2010 | 80.96 | 80.96 | 80.77 | 80.78 | 1,062 | +0.00(+0.00%) |
Oct 11, 2010 | 80.69 | 80.97 | 80.69 | 80.78 | 2,152 | +0.04(+0.04%) |
Oct 08, 2010 | 80.74 | 81.09 | 80.74 | 80.74 | 5,059 | -0.07(-0.09%) |
Oct 07, 2010 | 81.07 | 81.07 | 80.81 | 80.81 | 8,290 | -0.14(-0.18%) |
Oct 06, 2010 | 81.02 | 81.07 | 80.84 | 80.96 | 2,343 | +0.41(+0.51%) |
Oct 05, 2010 | 80.71 | 80.72 | 80.54 | 80.54 | 3,319 | -0.14(-0.17%) |
Oct 04, 2010 | 80.62 | 80.68 | 80.49 | 80.68 | 6,075 | +0.27(+0.33%) |
Oct 01, 2010 | 80.41 | 80.55 | 80.30 | 80.41 | 3,494 | -0.02(-0.03%) |
Sep 30, 2010 | 80.44 | 80.64 | 80.36 | 80.44 | 3,375 | -0.18(-0.22%) |
Sep 29, 2010 | 80.69 | 80.69 | 80.49 | 80.62 | 4,550 | -0.02(-0.03%) |
Sep 28, 2010 | 80.45 | 80.64 | 80.45 | 80.64 | 7,914 | +0.35(+0.43%) |
Sep 27, 2010 | 80.35 | 80.41 | 80.19 | 80.29 | 8,582 | +0.30(+0.37%) |
Sep 24, 2010 | 79.95 | 80.15 | 79.95 | 79.99 | 7,676 | -0.34(-0.42%) |
Sep 23, 2010 | 80.49 | 80.49 | 80.23 | 80.33 | 4,730 | +0.07(+0.09%) |
Sep 22, 2010 | 80.23 | 80.37 | 80.09 | 80.26 | 44,204 | +0.56(+0.70%) |
Sep 21, 2010 | 79.85 | 79.91 | 79.71 | 79.71 | 22,911 | -0.05(-0.06%) |
Sep 20, 2010 | 79.71 | 79.76 | 79.53 | 79.76 | 3,734 | +0.14(+0.17%) |
Sep 17, 2010 | 79.62 | 79.70 | 79.58 | 79.62 | 18,801 | -0.02(-0.03%) |
Sep 15, 2010 | 79.70 | 79.76 | 79.48 | 79.64 | 4,903 | -0.09(-0.11%) |
Sep 14, 2010 | 79.59 | 79.73 | 79.59 | 79.73 | 553 | +0.11(+0.14%) |
Sep 13, 2010 | 79.19 | 79.64 | 79.19 | 79.62 | 9,645 | +0.27(+0.34%) |
Sep 10, 2010 | 79.37 | 79.37 | 79.16 | 79.35 | 1,299 | -0.13(-0.17%) |
Sep 09, 2010 | 79.67 | 79.67 | 79.43 | 79.48 | 2,807 | -0.21(-0.26%) |
Sep 08, 2010 | 79.89 | 79.89 | 79.58 | 79.69 | 3,912 | -0.14(-0.17%) |
Sep 07, 2010 | 79.86 | 79.94 | 79.79 | 79.83 | 2,844 | +0.25(+0.31%) |
Sep 03, 2010 | 79.56 | 79.62 | 79.45 | 79.58 | 4,729 | -0.29(-0.36%) |
Sep 02, 2010 | 79.94 | 79.94 | 79.63 | 79.87 | 14,944 | -0.04(-0.05%) |
Sep 01, 2010 | 80.20 | 80.20 | 79.74 | 79.91 | 12,733 | -0.51(-0.64%) |
Aug 31, 2010 | 80.26 | 80.42 | 80.10 | 80.42 | 27,616 | +0.20(+0.25%) |
Aug 30, 2010 | 80.03 | 80.22 | 79.81 | 80.22 | 4,473 | +0.54(+0.68%) |
Aug 27, 2010 | 79.68 | 80.28 | 79.64 | 79.68 | 13,321 | -0.68(-0.84%) |
Aug 26, 2010 | 80.02 | 80.38 | 80.02 | 80.36 | 9,426 | +0.21(+0.26%) |
Aug 25, 2010 | 80.57 | 80.57 | 80.04 | 80.15 | 8,544 | -0.19(-0.24%) |
Aug 24, 2010 | 80.19 | 80.34 | 80.03 | 80.34 | 4,444 | +0.36(+0.45%) |
Aug 23, 2010 | 79.97 | 80.11 | 79.92 | 79.98 | 3,849 | +0.04(+0.05%) |
Aug 20, 2010 | 79.97 | 80.10 | 79.92 | 79.94 | 11,830 | +0.03(+0.03%) |
Aug 19, 2010 | 79.94 | 80.15 | 79.92 | 79.92 | 12,898 | +0.04(+0.05%) |
Aug 18, 2010 | 79.99 | 80.00 | 79.88 | 79.88 | 2,829 | +0.23(+0.29%) |
Aug 17, 2010 | 79.72 | 79.91 | 79.65 | 79.65 | 2,281 | -0.16(-0.20%) |
Aug 16, 2010 | 79.96 | 80.00 | 79.76 | 79.81 | 12,512 | +0.35(+0.44%) |
Aug 13, 2010 | 79.46 | 79.54 | 79.46 | 79.46 | 859 | +0.14(+0.18%) |
Aug 12, 2010 | 79.44 | 79.44 | 79.32 | 79.32 | 847 | +0.06(+0.07%) |
Aug 11, 2010 | 79.42 | 79.48 | 79.17 | 79.26 | 1,219 | +0.03(+0.04%) |
Aug 10, 2010 | 79.08 | 79.38 | 78.99 | 79.23 | 1,255 | +0.20(+0.25%) |
Aug 09, 2010 | 79.07 | 79.07 | 78.99 | 79.04 | 1,934 | -0.07(-0.08%) |
Aug 06, 2010 | 79.10 | 79.11 | 78.93 | 79.10 | 4,968 | +0.35(+0.45%) |
Aug 05, 2010 | 78.89 | 78.93 | 78.66 | 78.75 | 14,415 | +0.09(+0.11%) |
Aug 04, 2010 | 78.94 | 78.94 | 78.58 | 78.66 | 9,089 | -0.04(-0.05%) |
Aug 03, 2010 | 78.76 | 78.81 | 78.63 | 78.70 | 32,987 | +0.18(+0.23%) |