Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 84.83 | 85.00 | 84.81 | 84.90 | 181,691 | +0.03(+0.04%) |
Jan 30, 2013 | 84.91 | 84.94 | 84.76 | 84.86 | 235,709 | +0.04(+0.04%) |
Jan 29, 2013 | 84.88 | 84.93 | 84.81 | 84.83 | 196,545 | -0.05(-0.06%) |
Jan 28, 2013 | 85.14 | 85.16 | 84.86 | 84.88 | 357,478 | -0.37(-0.43%) |
Jan 25, 2013 | 85.43 | 85.51 | 85.15 | 85.25 | 238,954 | -0.28(-0.33%) |
Jan 24, 2013 | 85.45 | 85.58 | 85.34 | 85.53 | 386,055 | +0.08(+0.09%) |
Jan 23, 2013 | 85.66 | 85.69 | 85.19 | 85.45 | 744,101 | -0.18(-0.20%) |
Jan 22, 2013 | 85.72 | 85.75 | 85.60 | 85.63 | 366,785 | -0.08(-0.10%) |
Jan 18, 2013 | 85.61 | 85.73 | 85.57 | 85.71 | 288,694 | +0.14(+0.17%) |
Jan 17, 2013 | 85.68 | 85.69 | 85.52 | 85.57 | 292,609 | +0.02(+0.02%) |
Jan 16, 2013 | 85.53 | 85.67 | 85.50 | 85.55 | 222,222 | +0.06(+0.07%) |
Jan 15, 2013 | 85.63 | 85.63 | 85.47 | 85.49 | 206,967 | -0.08(-0.09%) |
Jan 14, 2013 | 85.58 | 85.60 | 85.40 | 85.57 | 237,925 | +0.00(+0.00%) |
Jan 11, 2013 | 85.32 | 85.58 | 85.26 | 85.57 | 362,900 | +0.20(+0.23%) |
Jan 10, 2013 | 85.02 | 85.42 | 84.99 | 85.37 | 310,519 | -0.05(-0.06%) |
Jan 09, 2013 | 85.28 | 85.50 | 85.18 | 85.42 | 485,436 | +0.21(+0.24%) |
Jan 08, 2013 | 85.08 | 85.25 | 84.91 | 85.22 | 236,693 | +0.15(+0.18%) |
Jan 07, 2013 | 84.68 | 85.21 | 84.57 | 85.06 | 324,161 | +0.14(+0.17%) |
Jan 04, 2013 | 85.22 | 85.22 | 84.86 | 84.92 | 278,685 | -0.19(-0.22%) |
Jan 03, 2013 | 85.13 | 85.15 | 84.94 | 85.11 | 424,496 | +0.02(+0.02%) |
Jan 02, 2013 | 84.48 | 85.13 | 84.21 | 85.09 | 1,295,304 | +0.88(+1.05%) |
Dec 31, 2012 | 83.66 | 84.25 | 83.66 | 84.21 | 612,134 | +0.17(+0.20%) |
Dec 28, 2012 | 84.25 | 84.45 | 84.02 | 84.04 | 317,831 | -0.30(-0.35%) |
Dec 27, 2012 | 84.23 | 84.44 | 84.21 | 84.34 | 329,434 | +0.03(+0.04%) |
Dec 26, 2012 | 84.19 | 84.41 | 84.14 | 84.31 | 353,181 | +0.07(+0.09%) |
Dec 24, 2012 | 84.09 | 84.24 | 84.02 | 84.24 | 182,664 | +0.08(+0.09%) |
Dec 21, 2012 | 84.08 | 84.22 | 84.01 | 84.16 | 492,218 | -0.02(-0.02%) |
Dec 20, 2012 | 84.06 | 84.24 | 83.85 | 84.17 | 374,802 | +0.18(+0.22%) |
Dec 19, 2012 | 83.51 | 84.01 | 83.31 | 83.99 | 722,192 | +0.62(+0.74%) |
Dec 18, 2012 | 83.80 | 83.97 | 82.91 | 83.38 | 889,571 | -0.27(-0.33%) |
Dec 17, 2012 | 84.30 | 84.43 | 83.63 | 83.65 | 681,331 | -0.68(-0.81%) |
Dec 14, 2012 | 85.39 | 85.39 | 84.30 | 84.33 | 458,100 | -0.99(-1.17%) |
Dec 13, 2012 | 85.49 | 85.49 | 85.08 | 85.33 | 513,962 | -0.24(-0.28%) |
Dec 12, 2012 | 85.87 | 85.87 | 85.23 | 85.56 | 290,648 | -0.14(-0.17%) |
Dec 11, 2012 | 86.00 | 86.05 | 85.70 | 85.71 | 224,599 | -0.23(-0.27%) |
Dec 10, 2012 | 86.08 | 86.16 | 85.94 | 85.94 | 230,964 | -0.05(-0.05%) |
Dec 07, 2012 | 86.19 | 86.23 | 85.90 | 85.98 | 209,063 | -0.11(-0.12%) |
Dec 06, 2012 | 86.19 | 86.23 | 86.05 | 86.09 | 178,191 | +0.00(+0.00%) |
Dec 05, 2012 | 85.97 | 86.22 | 85.97 | 86.09 | 414,029 | +0.03(+0.04%) |
Dec 04, 2012 | 86.41 | 86.44 | 86.01 | 86.06 | 303,505 | -0.39(-0.45%) |
Nov 30, 2012 | 86.57 | 86.78 | 86.31 | 86.44 | 435,620 | +0.17(+0.20%) |
Nov 29, 2012 | 86.13 | 86.27 | 86.05 | 86.27 | 529,755 | +0.22(+0.26%) |
Nov 28, 2012 | 86.06 | 86.20 | 85.96 | 86.05 | 697,442 | +0.11(+0.13%) |
Nov 27, 2012 | 86.00 | 86.05 | 85.84 | 85.94 | 1,511,311 | -0.05(-0.06%) |
Nov 26, 2012 | 85.95 | 85.99 | 85.83 | 85.99 | 286,178 | +0.05(+0.05%) |
Nov 23, 2012 | 86.00 | 86.34 | 85.72 | 85.94 | 86,681 | -0.01(-0.01%) |
Nov 21, 2012 | 85.94 | 85.96 | 85.84 | 85.95 | 227,597 | -0.01(-0.02%) |
Nov 20, 2012 | 86.24 | 86.24 | 85.69 | 85.96 | 268,558 | +0.16(+0.18%) |
Nov 19, 2012 | 85.65 | 85.81 | 85.64 | 85.81 | 209,589 | +0.20(+0.23%) |
Nov 16, 2012 | 85.92 | 85.92 | 85.60 | 85.61 | 295,016 | -0.27(-0.31%) |
Nov 15, 2012 | 85.63 | 85.89 | 85.37 | 85.87 | 645,754 | +0.42(+0.50%) |
Nov 14, 2012 | 86.16 | 86.48 | 85.43 | 85.45 | 297,287 | -0.48(-0.56%) |
Nov 13, 2012 | 85.94 | 86.37 | 85.75 | 85.93 | 476,066 | -0.07(-0.08%) |
Nov 12, 2012 | 85.71 | 86.00 | 85.55 | 86.00 | 163,202 | +0.32(+0.37%) |
Nov 09, 2012 | 85.41 | 85.68 | 85.41 | 85.68 | 252,117 | +0.35(+0.41%) |
Nov 08, 2012 | 85.26 | 85.37 | 85.21 | 85.33 | 969,170 | +0.05(+0.06%) |
Nov 07, 2012 | 85.28 | 85.34 | 85.18 | 85.28 | 428,841 | +0.23(+0.27%) |
Nov 06, 2012 | 84.95 | 85.05 | 84.89 | 85.05 | 253,604 | +0.05(+0.05%) |
Nov 05, 2012 | 84.87 | 85.04 | 84.79 | 85.00 | 440,900 | +0.12(+0.15%) |
Nov 02, 2012 | 84.87 | 84.97 | 84.82 | 84.88 | 104,477 | +0.03(+0.03%) |
Nov 01, 2012 | 84.85 | 84.91 | 84.79 | 84.85 | 265,095 | -0.02(-0.02%) |
Oct 31, 2012 | 84.53 | 84.87 | 84.53 | 84.87 | 254,292 | +0.19(+0.22%) |
Oct 26, 2012 | 84.59 | 84.68 | 84.68 | 84.68 | 322,319 | +0.11(+0.13%) |
Oct 25, 2012 | 84.60 | 84.69 | 84.54 | 84.58 | 164,636 | +0.03(+0.04%) |
Oct 24, 2012 | 84.55 | 84.66 | 84.52 | 84.55 | 118,563 | -0.02(-0.03%) |
Oct 23, 2012 | 84.59 | 84.64 | 84.56 | 84.57 | 410,171 | +0.11(+0.13%) |
Oct 19, 2012 | 84.43 | 84.54 | 84.39 | 84.45 | 408,724 | +0.02(+0.03%) |
Oct 18, 2012 | 84.51 | 84.53 | 84.39 | 84.43 | 168,992 | +0.02(+0.02%) |
Oct 17, 2012 | 84.60 | 84.60 | 84.39 | 84.42 | 243,613 | -0.21(-0.25%) |
Oct 16, 2012 | 84.57 | 84.63 | 84.50 | 84.63 | 267,622 | +0.07(+0.08%) |
Oct 15, 2012 | 84.55 | 84.57 | 84.45 | 84.56 | 160,384 | -0.02(-0.03%) |
Oct 12, 2012 | 84.45 | 84.58 | 84.45 | 84.58 | 154,430 | +0.09(+0.11%) |
Oct 11, 2012 | 84.38 | 84.52 | 84.38 | 84.49 | 226,430 | -0.01(-0.01%) |
Oct 10, 2012 | 84.52 | 84.52 | 84.27 | 84.50 | 265,646 | +0.04(+0.04%) |
Oct 09, 2012 | 84.55 | 84.58 | 84.45 | 84.46 | 156,375 | -0.11(-0.13%) |
Oct 08, 2012 | 84.58 | 84.59 | 84.51 | 84.57 | 84,941 | +0.04(+0.04%) |
Oct 05, 2012 | 84.57 | 84.57 | 84.49 | 84.53 | 107,014 | -0.06(-0.07%) |
Oct 04, 2012 | 84.60 | 84.61 | 84.52 | 84.59 | 172,278 | -0.01(-0.01%) |
Oct 03, 2012 | 84.48 | 84.62 | 84.48 | 84.60 | 173,602 | +0.11(+0.13%) |
Oct 02, 2012 | 84.55 | 84.60 | 84.39 | 84.48 | 344,970 | +0.05(+0.06%) |
Oct 01, 2012 | 85.23 | 85.23 | 84.38 | 84.43 | 605,288 | -0.05(-0.05%) |
Sep 28, 2012 | 84.42 | 84.48 | 84.34 | 84.48 | 122,717 | +0.17(+0.21%) |
Sep 27, 2012 | 84.32 | 84.38 | 84.12 | 84.30 | 198,979 | -0.01(-0.01%) |
Sep 26, 2012 | 84.13 | 84.33 | 84.06 | 84.31 | 226,098 | +0.18(+0.22%) |
Sep 25, 2012 | 83.92 | 84.15 | 83.85 | 84.13 | 274,391 | +0.18(+0.22%) |
Sep 24, 2012 | 83.96 | 83.97 | 83.89 | 83.95 | 131,425 | +0.05(+0.05%) |
Sep 21, 2012 | 83.91 | 83.96 | 83.77 | 83.90 | 189,400 | +0.08(+0.10%) |
Sep 20, 2012 | 83.87 | 84.03 | 83.81 | 83.82 | 188,379 | +0.01(+0.01%) |
Sep 19, 2012 | 83.69 | 83.84 | 83.57 | 83.81 | 188,053 | +0.24(+0.29%) |
Sep 18, 2012 | 83.66 | 83.68 | 83.46 | 83.57 | 153,263 | +0.08(+0.10%) |
Sep 17, 2012 | 83.38 | 83.50 | 83.29 | 83.49 | 363,983 | +0.08(+0.10%) |
Sep 14, 2012 | 83.66 | 83.70 | 83.27 | 83.41 | 350,448 | -0.32(-0.38%) |
Sep 13, 2012 | 83.82 | 83.83 | 83.59 | 83.73 | 166,846 | -0.02(-0.02%) |
Sep 12, 2012 | 83.83 | 83.83 | 83.72 | 83.75 | 160,745 | -0.12(-0.14%) |
Sep 11, 2012 | 83.84 | 83.89 | 83.76 | 83.87 | 140,944 | +0.11(+0.13%) |
Sep 10, 2012 | 83.93 | 83.98 | 83.75 | 83.76 | 164,261 | -0.11(-0.13%) |
Sep 07, 2012 | 83.96 | 84.10 | 83.83 | 83.87 | 186,404 | +0.04(+0.04%) |
Sep 06, 2012 | 84.06 | 84.06 | 83.83 | 83.83 | 235,224 | -0.24(-0.29%) |
Sep 05, 2012 | 83.97 | 84.10 | 83.93 | 84.07 | 146,837 | +0.20(+0.23%) |
Sep 04, 2012 | 84.12 | 84.12 | 83.87 | 83.87 | 314,863 | -0.12(-0.14%) |
Aug 31, 2012 | 83.97 | 84.08 | 83.94 | 84.00 | 158,689 | +0.03(+0.04%) |
Aug 30, 2012 | 84.01 | 84.04 | 83.92 | 83.97 | 158,168 | +0.02(+0.03%) |
Aug 29, 2012 | 83.97 | 84.06 | 83.90 | 83.94 | 126,406 | -0.01(-0.01%) |
Aug 27, 2012 | 83.71 | 84.00 | 83.71 | 83.95 | 169,332 | +0.24(+0.29%) |
Aug 24, 2012 | 83.65 | 83.75 | 83.65 | 83.71 | 137,660 | +0.08(+0.10%) |
Aug 23, 2012 | 83.51 | 83.75 | 83.51 | 83.63 | 212,474 | +0.08(+0.10%) |
Aug 22, 2012 | 83.55 | 83.60 | 83.42 | 83.54 | 175,151 | +0.03(+0.04%) |
Aug 21, 2012 | 83.45 | 83.63 | 83.25 | 83.51 | 355,579 | +0.07(+0.08%) |
Aug 20, 2012 | 83.55 | 83.60 | 83.15 | 83.45 | 251,492 | -0.05(-0.06%) |
Aug 17, 2012 | 83.39 | 83.61 | 83.39 | 83.50 | 193,493 | +0.07(+0.09%) |
Aug 16, 2012 | 83.52 | 83.65 | 83.35 | 83.42 | 259,264 | -0.10(-0.12%) |
Aug 15, 2012 | 83.78 | 83.78 | 83.52 | 83.52 | 134,820 | -0.22(-0.26%) |
Aug 14, 2012 | 83.81 | 83.81 | 83.55 | 83.74 | 228,968 | -0.01(-0.01%) |
Aug 13, 2012 | 83.87 | 83.91 | 83.72 | 83.75 | 86,020 | -0.11(-0.13%) |
Aug 10, 2012 | 83.73 | 83.86 | 83.72 | 83.86 | 433,132 | +0.03(+0.04%) |
Aug 09, 2012 | 83.88 | 83.94 | 83.67 | 83.83 | 128,600 | +0.01(+0.01%) |
Aug 08, 2012 | 83.81 | 83.91 | 83.69 | 83.82 | 109,218 | +0.06(+0.07%) |
Aug 07, 2012 | 83.99 | 83.99 | 83.72 | 83.76 | 192,468 | -0.22(-0.26%) |
Aug 06, 2012 | 83.88 | 84.02 | 83.82 | 83.98 | 286,547 | +0.10(+0.12%) |
Aug 03, 2012 | 83.97 | 83.97 | 83.78 | 83.88 | 88,561 | -0.05(-0.06%) |
Aug 02, 2012 | 84.03 | 84.06 | 83.77 | 83.94 | 334,122 | +0.00(+0.00%) |
Aug 01, 2012 | 84.23 | 84.34 | 83.94 | 83.94 | 582,880 | -0.19(-0.22%) |
Jul 31, 2012 | 84.03 | 84.16 | 83.90 | 84.12 | 208,660 | +0.14(+0.16%) |
Jul 30, 2012 | 83.72 | 83.99 | 83.72 | 83.99 | 136,969 | +0.19(+0.23%) |
Jul 27, 2012 | 84.14 | 84.14 | 83.75 | 83.79 | 193,300 | -0.35(-0.42%) |
Jul 26, 2012 | 84.07 | 84.18 | 83.89 | 84.15 | 196,625 | +0.05(+0.06%) |
Jul 25, 2012 | 84.01 | 84.09 | 83.89 | 84.09 | 160,745 | +0.17(+0.20%) |
Jul 24, 2012 | 83.64 | 83.93 | 83.64 | 83.93 | 137,244 | +0.12(+0.14%) |
Jul 23, 2012 | 83.87 | 83.95 | 83.74 | 83.81 | 168,295 | -0.06(-0.07%) |
Jul 20, 2012 | 83.59 | 83.90 | 83.40 | 83.87 | 262,800 | +0.12(+0.14%) |
Jul 19, 2012 | 83.44 | 83.88 | 83.18 | 83.75 | 223,710 | +0.25(+0.30%) |
Jul 18, 2012 | 83.20 | 83.51 | 83.18 | 83.50 | 263,554 | +0.27(+0.32%) |
Jul 17, 2012 | 83.15 | 83.24 | 83.09 | 83.23 | 171,612 | +0.19(+0.23%) |
Jul 16, 2012 | 83.20 | 83.24 | 82.91 | 83.04 | 114,275 | +0.11(+0.13%) |
Jul 13, 2012 | 83.03 | 83.06 | 82.88 | 82.94 | 147,652 | +0.07(+0.08%) |
Jul 12, 2012 | 82.98 | 82.98 | 82.69 | 82.87 | 164,757 | +0.19(+0.23%) |
Jul 11, 2012 | 82.79 | 83.23 | 82.60 | 82.68 | 341,870 | -0.20(-0.24%) |
Jul 10, 2012 | 82.58 | 83.01 | 82.42 | 82.88 | 250,447 | +0.29(+0.35%) |
Jul 09, 2012 | 82.43 | 82.61 | 82.37 | 82.58 | 169,545 | +0.11(+0.14%) |
Jul 06, 2012 | 82.15 | 82.47 | 82.04 | 82.47 | 204,981 | +0.31(+0.37%) |
Jul 05, 2012 | 81.87 | 82.19 | 81.84 | 82.16 | 135,624 | +0.20(+0.25%) |
Jul 03, 2012 | 81.98 | 82.23 | 81.89 | 81.96 | 223,365 | -0.06(-0.07%) |
Jul 02, 2012 | 82.87 | 82.87 | 81.96 | 82.02 | 1,350,420 | -0.40(-0.49%) |
Jun 29, 2012 | 82.43 | 82.59 | 82.21 | 82.42 | 217,622 | -0.06(-0.07%) |
Jun 28, 2012 | 82.38 | 82.55 | 82.13 | 82.48 | 221,446 | +0.11(+0.14%) |
Jun 27, 2012 | 82.33 | 82.48 | 82.24 | 82.37 | 241,270 | -0.10(-0.13%) |
Jun 26, 2012 | 82.39 | 82.47 | 82.19 | 82.47 | 194,826 | +0.03(+0.04%) |
Jun 25, 2012 | 82.31 | 82.44 | 82.08 | 82.44 | 179,067 | +0.23(+0.28%) |
Jun 22, 2012 | 82.21 | 82.33 | 82.13 | 82.21 | 123,624 | -0.02(-0.03%) |
Jun 21, 2012 | 82.31 | 82.31 | 82.02 | 82.23 | 185,502 | +0.10(+0.13%) |
Jun 20, 2012 | 82.36 | 82.39 | 82.04 | 82.13 | 672,764 | -0.21(-0.25%) |
Jun 19, 2012 | 82.18 | 82.43 | 82.18 | 82.34 | 126,844 | +0.00(+0.00%) |
Jun 18, 2012 | 82.46 | 82.64 | 82.00 | 82.34 | 1,133,367 | -0.32(-0.39%) |
Jun 15, 2012 | 82.54 | 82.66 | 82.50 | 82.66 | 104,398 | +0.04(+0.05%) |
Jun 14, 2012 | 82.41 | 82.63 | 82.31 | 82.62 | 128,415 | +0.12(+0.15%) |
Jun 13, 2012 | 82.16 | 82.57 | 82.14 | 82.50 | 161,191 | +0.37(+0.45%) |
Jun 12, 2012 | 82.38 | 82.43 | 82.03 | 82.13 | 605,881 | -0.26(-0.32%) |
Jun 11, 2012 | 82.63 | 82.64 | 82.33 | 82.39 | 274,981 | -0.28(-0.34%) |
Jun 08, 2012 | 82.57 | 82.67 | 82.52 | 82.67 | 170,832 | +0.12(+0.15%) |
Jun 07, 2012 | 82.65 | 82.65 | 82.39 | 82.55 | 257,904 | -0.02(-0.02%) |
Jun 06, 2012 | 82.86 | 82.86 | 82.52 | 82.57 | 164,115 | -0.04(-0.05%) |
Jun 05, 2012 | 82.98 | 83.03 | 82.60 | 82.60 | 292,712 | -0.45(-0.54%) |
Jun 04, 2012 | 83.13 | 83.13 | 82.88 | 83.05 | 315,442 | -0.09(-0.11%) |
Jun 01, 2012 | 83.18 | 83.29 | 83.02 | 83.14 | 374,543 | +0.13(+0.16%) |
May 31, 2012 | 82.85 | 83.03 | 82.67 | 83.01 | 245,680 | +0.14(+0.17%) |
May 30, 2012 | 82.78 | 82.87 | 82.67 | 82.87 | 199,693 | +0.07(+0.08%) |
May 29, 2012 | 82.62 | 82.80 | 82.61 | 82.80 | 274,196 | +0.01(+0.01%) |
May 25, 2012 | 82.73 | 82.88 | 82.61 | 82.79 | 240,017 | +0.06(+0.07%) |
May 24, 2012 | 82.71 | 82.81 | 82.56 | 82.73 | 406,334 | -0.08(-0.10%) |
May 23, 2012 | 82.84 | 82.84 | 82.69 | 82.82 | 386,647 | +0.04(+0.05%) |
May 22, 2012 | 82.91 | 82.91 | 82.61 | 82.78 | 199,920 | -0.05(-0.06%) |
May 21, 2012 | 82.83 | 82.85 | 82.73 | 82.83 | 219,329 | -0.06(-0.07%) |
May 18, 2012 | 82.67 | 82.91 | 82.62 | 82.89 | 157,243 | +0.03(+0.04%) |
May 17, 2012 | 82.73 | 82.88 | 82.59 | 82.86 | 281,348 | +0.10(+0.12%) |
May 16, 2012 | 82.83 | 82.88 | 82.52 | 82.76 | 322,111 | -0.04(-0.05%) |
May 15, 2012 | 82.56 | 83.00 | 82.56 | 82.81 | 345,669 | +0.70(+0.86%) |
May 14, 2012 | 82.94 | 82.94 | 81.80 | 82.11 | 513,771 | -0.73(-0.88%) |
May 11, 2012 | 82.82 | 82.97 | 82.71 | 82.84 | 348,707 | +0.13(+0.16%) |
May 10, 2012 | 82.65 | 82.96 | 82.54 | 82.70 | 299,390 | -0.13(-0.16%) |
May 09, 2012 | 82.94 | 83.10 | 82.81 | 82.84 | 422,206 | -0.19(-0.22%) |
May 08, 2012 | 82.96 | 83.16 | 82.85 | 83.03 | 371,392 | +0.07(+0.08%) |
May 07, 2012 | 82.74 | 83.20 | 82.74 | 82.96 | 362,359 | -0.10(-0.13%) |
May 04, 2012 | 82.39 | 83.19 | 82.23 | 83.06 | 605,979 | +0.63(+0.76%) |
May 03, 2012 | 82.14 | 82.52 | 82.00 | 82.44 | 263,889 | +0.24(+0.29%) |
May 02, 2012 | 82.22 | 82.34 | 81.78 | 82.20 | 231,583 | +0.18(+0.22%) |
May 01, 2012 | 82.11 | 82.13 | 81.96 | 82.02 | 223,350 | -0.01(-0.01%) |
Apr 30, 2012 | 81.96 | 82.10 | 81.90 | 82.03 | 249,257 | -0.09(-0.11%) |
Apr 27, 2012 | 81.94 | 82.17 | 81.64 | 82.12 | 243,488 | +0.15(+0.18%) |
Apr 26, 2012 | 82.00 | 82.07 | 81.86 | 81.97 | 215,114 | +0.01(+0.01%) |
Apr 25, 2012 | 81.99 | 82.00 | 81.66 | 81.96 | 599,210 | +0.07(+0.08%) |
Apr 24, 2012 | 81.89 | 81.89 | 81.67 | 81.89 | 252,284 | +0.29(+0.36%) |
Apr 23, 2012 | 81.77 | 82.07 | 81.56 | 81.60 | 300,167 | -0.25(-0.30%) |
Apr 20, 2012 | 81.75 | 81.97 | 81.62 | 81.85 | 306,144 | -0.01(-0.01%) |
Apr 19, 2012 | 81.41 | 81.96 | 81.34 | 81.86 | 367,577 | +0.38(+0.47%) |
Apr 18, 2012 | 81.36 | 81.52 | 81.27 | 81.48 | 220,764 | +0.07(+0.09%) |
Apr 17, 2012 | 81.18 | 81.51 | 81.10 | 81.40 | 353,674 | +0.29(+0.36%) |
Apr 16, 2012 | 81.22 | 81.52 | 81.10 | 81.11 | 316,204 | -0.04(-0.05%) |
Apr 13, 2012 | 81.00 | 81.16 | 80.80 | 81.15 | 271,229 | +0.24(+0.29%) |
Apr 12, 2012 | 81.24 | 81.29 | 80.82 | 80.91 | 256,745 | -0.39(-0.48%) |
Apr 11, 2012 | 81.41 | 81.41 | 81.13 | 81.30 | 168,251 | +0.14(+0.17%) |
Apr 10, 2012 | 81.16 | 81.36 | 81.08 | 81.16 | 326,168 | +0.17(+0.21%) |
Apr 09, 2012 | 81.08 | 81.37 | 80.90 | 80.98 | 241,240 | +0.54(+0.67%) |
Apr 05, 2012 | 80.82 | 80.94 | 80.44 | 80.45 | 330,311 | -0.29(-0.36%) |
Apr 04, 2012 | 80.75 | 80.89 | 80.64 | 80.74 | 275,736 | +0.04(+0.05%) |
Apr 03, 2012 | 81.24 | 81.28 | 80.66 | 80.70 | 420,464 | -0.57(-0.70%) |
Apr 02, 2012 | 81.48 | 81.54 | 81.26 | 81.27 | 363,614 | -0.05(-0.06%) |
Mar 30, 2012 | 81.31 | 81.58 | 81.03 | 81.32 | 246,113 | -0.04(-0.05%) |
Mar 29, 2012 | 81.47 | 81.47 | 81.21 | 81.36 | 215,808 | -0.07(-0.08%) |
Mar 28, 2012 | 81.39 | 81.54 | 81.27 | 81.43 | 180,636 | +0.08(+0.10%) |
Mar 27, 2012 | 81.19 | 81.39 | 81.03 | 81.35 | 286,283 | +0.21(+0.26%) |
Mar 26, 2012 | 80.89 | 81.27 | 80.89 | 81.14 | 231,854 | +0.27(+0.33%) |
Mar 23, 2012 | 80.81 | 81.25 | 80.69 | 80.87 | 275,407 | +0.04(+0.05%) |
Mar 22, 2012 | 80.31 | 80.84 | 80.16 | 80.84 | 231,622 | +0.43(+0.54%) |
Mar 21, 2012 | 80.08 | 80.47 | 79.85 | 80.40 | 306,634 | +0.50(+0.62%) |
Mar 20, 2012 | 79.99 | 80.28 | 79.85 | 79.91 | 462,774 | -0.08(-0.10%) |
Mar 19, 2012 | 79.91 | 80.23 | 79.73 | 79.99 | 490,597 | -0.23(-0.29%) |
Mar 16, 2012 | 79.94 | 80.26 | 79.77 | 80.22 | 386,406 | +0.31(+0.39%) |
Mar 15, 2012 | 80.62 | 80.86 | 79.72 | 79.91 | 768,035 | -0.63(-0.78%) |
Mar 14, 2012 | 81.38 | 81.38 | 80.50 | 80.54 | 643,368 | -0.76(-0.93%) |
Mar 13, 2012 | 81.62 | 81.62 | 81.14 | 81.30 | 406,201 | -0.21(-0.26%) |
Mar 12, 2012 | 81.38 | 81.69 | 81.38 | 81.50 | 179,581 | +0.13(+0.16%) |
Mar 09, 2012 | 81.47 | 81.73 | 81.33 | 81.38 | 581,026 | -0.10(-0.13%) |
Mar 08, 2012 | 81.73 | 81.73 | 81.36 | 81.48 | 355,002 | -0.11(-0.14%) |
Mar 07, 2012 | 81.87 | 81.88 | 81.58 | 81.59 | 475,688 | -0.22(-0.26%) |
Mar 06, 2012 | 81.75 | 81.93 | 81.71 | 81.81 | 525,222 | -0.10(-0.13%) |
Mar 05, 2012 | 81.71 | 81.94 | 81.65 | 81.91 | 1,041,972 | +0.07(+0.09%) |
Mar 02, 2012 | 81.75 | 81.96 | 81.64 | 81.84 | 728,406 | -0.07(-0.09%) |
Mar 01, 2012 | 81.91 | 82.14 | 81.73 | 81.91 | 685,238 | -0.08(-0.09%) |
Feb 29, 2012 | 81.89 | 82.17 | 81.83 | 81.99 | 437,441 | +0.10(+0.13%) |
Feb 28, 2012 | 81.70 | 81.96 | 81.70 | 81.89 | 725,690 | +0.15(+0.18%) |
Feb 27, 2012 | 81.58 | 81.98 | 81.55 | 81.74 | 726,913 | -0.11(-0.14%) |
Feb 24, 2012 | 82.64 | 82.79 | 81.58 | 81.85 | 580,710 | -0.78(-0.94%) |
Feb 23, 2012 | 84.25 | 84.25 | 82.11 | 82.63 | 746,459 | -1.72(-2.04%) |
Feb 22, 2012 | 84.15 | 84.35 | 84.02 | 84.35 | 518,071 | +0.20(+0.24%) |
Feb 21, 2012 | 84.13 | 84.38 | 84.07 | 84.15 | 191,974 | +0.18(+0.21%) |
Feb 17, 2012 | 84.24 | 84.24 | 83.91 | 83.97 | 399,924 | -0.05(-0.06%) |
Feb 16, 2012 | 84.15 | 84.33 | 83.86 | 84.02 | 1,113,824 | -0.12(-0.14%) |
Feb 15, 2012 | 84.04 | 84.26 | 83.85 | 84.14 | 607,384 | -0.13(-0.16%) |
Feb 14, 2012 | 84.36 | 84.51 | 84.16 | 84.27 | 526,667 | -0.20(-0.24%) |
Feb 13, 2012 | 83.57 | 84.47 | 83.30 | 84.47 | 852,807 | +1.00(+1.20%) |
Feb 10, 2012 | 83.25 | 83.50 | 83.07 | 83.47 | 307,645 | +0.44(+0.53%) |
Feb 09, 2012 | 83.36 | 83.38 | 83.04 | 83.04 | 174,659 | -0.27(-0.32%) |
Feb 08, 2012 | 82.98 | 83.31 | 82.78 | 83.30 | 255,497 | +0.40(+0.48%) |
Feb 07, 2012 | 82.52 | 83.12 | 82.47 | 82.90 | 204,030 | +0.24(+0.30%) |
Feb 06, 2012 | 83.18 | 83.32 | 82.47 | 82.66 | 370,335 | -0.69(-0.83%) |
Feb 03, 2012 | 84.27 | 84.27 | 83.30 | 83.35 | 423,315 | -0.57(-0.68%) |
Feb 02, 2012 | 83.41 | 83.92 | 83.10 | 83.92 | 339,323 | +0.43(+0.52%) |