Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 83.08 | 83.11 | 83.04 | 83.10 | 556,710 | +0.05(+0.07%) |
Oct 30, 2013 | 83.06 | 83.08 | 83.04 | 83.05 | 391,836 | -0.01(-0.01%) |
Oct 29, 2013 | 83.04 | 83.06 | 83.04 | 83.05 | 251,763 | +0.02(+0.02%) |
Oct 28, 2013 | 83.06 | 83.07 | 83.03 | 83.04 | 1,011,603 | -0.01(-0.01%) |
Oct 25, 2013 | 83.06 | 83.08 | 83.02 | 83.05 | 670,493 | +0.02(+0.02%) |
Oct 24, 2013 | 83.06 | 83.07 | 83.02 | 83.03 | 230,252 | +0.01(+0.01%) |
Oct 23, 2013 | 83.05 | 83.05 | 83.01 | 83.02 | 399,910 | -0.02(-0.03%) |
Oct 22, 2013 | 83.05 | 83.07 | 83.05 | 83.05 | 294,272 | +0.04(+0.04%) |
Oct 21, 2013 | 83.03 | 83.04 | 82.95 | 83.01 | 613,411 | +0.00(+0.00%) |
Oct 18, 2013 | 83.02 | 83.03 | 83.00 | 83.00 | 187,545 | -0.02(-0.02%) |
Oct 17, 2013 | 83.00 | 83.03 | 82.97 | 83.02 | 514,104 | +0.04(+0.05%) |
Oct 16, 2013 | 82.96 | 83.00 | 82.96 | 82.98 | 474,855 | +0.02(+0.03%) |
Oct 15, 2013 | 82.96 | 82.98 | 82.95 | 82.96 | 323,254 | +0.01(+0.01%) |
Oct 14, 2013 | 82.94 | 82.98 | 82.93 | 82.95 | 406,626 | -0.02(-0.03%) |
Oct 11, 2013 | 82.95 | 82.98 | 82.94 | 82.97 | 268,572 | +0.02(+0.03%) |
Oct 10, 2013 | 82.92 | 82.97 | 82.92 | 82.95 | 1,918,619 | +0.01(+0.01%) |
Oct 09, 2013 | 82.94 | 82.97 | 82.93 | 82.94 | 1,308,642 | +0.01(+0.01%) |
Oct 08, 2013 | 82.94 | 82.96 | 82.92 | 82.93 | 511,746 | -0.02(-0.03%) |
Oct 07, 2013 | 82.98 | 82.99 | 82.95 | 82.96 | 278,551 | +0.01(+0.01%) |
Oct 04, 2013 | 82.96 | 82.97 | 82.93 | 82.95 | 1,391,104 | -0.03(-0.03%) |
Oct 03, 2013 | 82.96 | 82.98 | 82.96 | 82.98 | 311,477 | +0.01(+0.01%) |
Oct 02, 2013 | 82.98 | 83.00 | 82.96 | 82.96 | 800,954 | +0.02(+0.03%) |
Oct 01, 2013 | 82.97 | 82.99 | 82.94 | 82.94 | 315,065 | -0.01(-0.02%) |
Sep 27, 2013 | 82.92 | 82.96 | 82.92 | 82.95 | 531,053 | +0.03(+0.04%) |
Sep 26, 2013 | 82.94 | 82.94 | 82.91 | 82.92 | 516,726 | -0.01(-0.01%) |
Sep 25, 2013 | 82.95 | 82.95 | 82.93 | 82.93 | 1,358,849 | -0.03(-0.04%) |
Sep 24, 2013 | 82.93 | 82.96 | 82.92 | 82.96 | 366,905 | +0.00(+0.00%) |
Sep 23, 2013 | 82.92 | 82.97 | 82.91 | 82.96 | 313,937 | +0.07(+0.08%) |
Sep 20, 2013 | 82.92 | 82.94 | 82.89 | 82.90 | 297,471 | +0.00(+0.00%) |
Sep 19, 2013 | 82.93 | 82.93 | 82.86 | 82.90 | 647,070 | -0.04(-0.05%) |
Sep 18, 2013 | 82.84 | 82.98 | 82.82 | 82.94 | 408,487 | +0.10(+0.12%) |
Sep 17, 2013 | 82.86 | 82.88 | 82.83 | 82.84 | 310,900 | -0.00(-0.00%) |
Sep 16, 2013 | 82.87 | 82.88 | 82.84 | 82.84 | 394,372 | +0.02(+0.02%) |
Sep 13, 2013 | 82.80 | 82.84 | 82.78 | 82.82 | 366,178 | +0.04(+0.05%) |
Sep 12, 2013 | 82.82 | 82.85 | 82.77 | 82.78 | 350,664 | -0.01(-0.02%) |
Sep 11, 2013 | 82.77 | 82.80 | 82.75 | 82.80 | 495,989 | +0.06(+0.08%) |
Sep 10, 2013 | 82.77 | 82.79 | 82.73 | 82.73 | 500,879 | -0.05(-0.06%) |
Sep 09, 2013 | 82.81 | 82.85 | 82.78 | 82.78 | 477,594 | -0.05(-0.06%) |
Sep 06, 2013 | 82.78 | 82.86 | 82.78 | 82.83 | 1,632,769 | +0.10(+0.12%) |
Sep 05, 2013 | 82.77 | 82.78 | 82.72 | 82.73 | 328,081 | -0.07(-0.08%) |
Sep 04, 2013 | 82.83 | 82.83 | 82.75 | 82.80 | 252,448 | -0.02(-0.03%) |
Sep 03, 2013 | 82.81 | 82.83 | 82.77 | 82.82 | 993,314 | -0.02(-0.03%) |
Aug 30, 2013 | 82.86 | 82.87 | 82.77 | 82.85 | 441,902 | -0.02(-0.02%) |
Aug 29, 2013 | 82.86 | 82.86 | 82.83 | 82.86 | 345,793 | +0.01(+0.01%) |
Aug 28, 2013 | 82.86 | 82.86 | 82.83 | 82.86 | 643,126 | -0.04(-0.05%) |
Aug 27, 2013 | 82.83 | 82.90 | 82.82 | 82.90 | 505,567 | +0.05(+0.06%) |
Aug 26, 2013 | 82.87 | 82.87 | 82.81 | 82.85 | 362,563 | +0.02(+0.03%) |
Aug 23, 2013 | 82.82 | 82.85 | 82.80 | 82.82 | 338,588 | -0.02(-0.02%) |
Aug 22, 2013 | 82.83 | 82.84 | 82.81 | 82.84 | 275,205 | +0.02(+0.02%) |
Aug 21, 2013 | 82.86 | 82.86 | 82.81 | 82.82 | 541,317 | -0.04(-0.04%) |
Aug 20, 2013 | 82.85 | 82.86 | 82.84 | 82.86 | 388,919 | +0.03(+0.03%) |
Aug 19, 2013 | 82.85 | 82.87 | 82.82 | 82.83 | 479,314 | +0.02(+0.02%) |
Aug 16, 2013 | 82.86 | 82.88 | 82.81 | 82.81 | 529,588 | -0.02(-0.02%) |
Aug 15, 2013 | 82.84 | 82.86 | 82.80 | 82.83 | 324,084 | -0.05(-0.06%) |
Aug 14, 2013 | 82.87 | 82.88 | 82.84 | 82.88 | 357,766 | +0.04(+0.05%) |
Aug 13, 2013 | 82.87 | 82.87 | 82.82 | 82.84 | 344,320 | -0.06(-0.07%) |
Aug 12, 2013 | 82.88 | 82.90 | 82.87 | 82.90 | 225,308 | +0.02(+0.02%) |
Aug 09, 2013 | 82.85 | 82.89 | 82.82 | 82.88 | 173,117 | +0.01(+0.01%) |
Aug 08, 2013 | 82.86 | 82.88 | 82.83 | 82.87 | 243,161 | +0.04(+0.05%) |
Aug 07, 2013 | 82.85 | 82.88 | 82.82 | 82.83 | 277,736 | +0.02(+0.03%) |
Aug 06, 2013 | 82.85 | 82.86 | 82.78 | 82.81 | 417,158 | -0.03(-0.03%) |
Aug 05, 2013 | 82.84 | 82.86 | 82.78 | 82.83 | 267,730 | -0.03(-0.04%) |
Aug 02, 2013 | 82.84 | 82.88 | 82.82 | 82.86 | 396,900 | +0.07(+0.08%) |
Aug 01, 2013 | 82.83 | 82.85 | 82.79 | 82.80 | 455,185 | -0.08(-0.10%) |
Jul 31, 2013 | 82.81 | 82.88 | 82.79 | 82.88 | 491,893 | -0.03(-0.04%) |
Jul 30, 2013 | 82.90 | 82.92 | 82.87 | 82.91 | 282,851 | +0.01(+0.01%) |
Jul 29, 2013 | 82.90 | 82.91 | 82.87 | 82.90 | 338,944 | +0.01(+0.01%) |
Jul 26, 2013 | 82.88 | 82.90 | 82.87 | 82.90 | 206,119 | +0.04(+0.04%) |
Jul 25, 2013 | 82.86 | 82.87 | 82.82 | 82.86 | 141,270 | -0.01(-0.01%) |
Jul 24, 2013 | 82.87 | 82.87 | 82.83 | 82.87 | 443,669 | -0.01(-0.01%) |
Jul 23, 2013 | 82.88 | 82.90 | 82.85 | 82.88 | 483,528 | +0.00(+0.00%) |
Jul 22, 2013 | 82.89 | 82.90 | 82.84 | 82.88 | 286,492 | +0.02(+0.03%) |
Jul 19, 2013 | 82.86 | 82.88 | 82.83 | 82.86 | 490,186 | +0.02(+0.02%) |
Jul 18, 2013 | 82.87 | 82.89 | 82.82 | 82.84 | 286,252 | -0.02(-0.02%) |
Jul 17, 2013 | 82.83 | 82.87 | 82.83 | 82.86 | 421,645 | +0.07(+0.08%) |
Jul 16, 2013 | 82.81 | 82.83 | 82.77 | 82.79 | 703,928 | -0.02(-0.02%) |
Jul 15, 2013 | 82.81 | 82.87 | 82.80 | 82.81 | 305,822 | +0.02(+0.03%) |
Jul 12, 2013 | 82.84 | 82.85 | 82.78 | 82.78 | 480,420 | -0.06(-0.07%) |
Jul 11, 2013 | 82.82 | 82.84 | 82.78 | 82.84 | 421,391 | +0.05(+0.06%) |
Jul 10, 2013 | 82.72 | 82.81 | 82.72 | 82.79 | 373,550 | -0.01(-0.01%) |
Jul 09, 2013 | 82.78 | 82.81 | 82.72 | 82.80 | 739,144 | +0.02(+0.02%) |
Jul 08, 2013 | 82.76 | 82.80 | 82.76 | 82.78 | 262,479 | +0.11(+0.13%) |
Jul 05, 2013 | 82.76 | 82.76 | 82.68 | 82.68 | 272,961 | -0.11(-0.13%) |
Jul 03, 2013 | 82.80 | 82.81 | 82.75 | 82.78 | 177,010 | +0.02(+0.02%) |
Jul 02, 2013 | 82.77 | 82.81 | 82.75 | 82.77 | 403,316 | -0.01(-0.01%) |
Jul 01, 2013 | 82.79 | 82.81 | 82.76 | 82.77 | 594,827 | +0.00(+0.00%) |
Jun 28, 2013 | 82.76 | 82.81 | 82.71 | 82.77 | 531,499 | -0.06(-0.07%) |
Jun 26, 2013 | 82.85 | 82.86 | 82.80 | 82.83 | 892,944 | +0.03(+0.04%) |
Jun 25, 2013 | 82.79 | 82.83 | 82.76 | 82.80 | 692,083 | -0.02(-0.03%) |
Jun 24, 2013 | 82.80 | 82.83 | 82.71 | 82.82 | 530,246 | -0.02(-0.03%) |
Jun 21, 2013 | 82.87 | 82.87 | 82.80 | 82.85 | 735,032 | -0.02(-0.03%) |
Jun 20, 2013 | 82.86 | 82.91 | 82.77 | 82.87 | 2,666,221 | -0.00(-0.00%) |
Jun 19, 2013 | 82.95 | 82.98 | 82.87 | 82.87 | 355,382 | -0.09(-0.11%) |
Jun 18, 2013 | 82.95 | 82.96 | 82.94 | 82.96 | 340,871 | -0.01(-0.01%) |
Jun 17, 2013 | 82.96 | 83.00 | 82.95 | 82.97 | 693,234 | -0.02(-0.03%) |
Jun 14, 2013 | 82.97 | 83.00 | 82.96 | 82.99 | 467,052 | +0.02(+0.03%) |
Jun 13, 2013 | 82.93 | 82.98 | 82.91 | 82.97 | 539,484 | +0.04(+0.05%) |
Jun 12, 2013 | 82.92 | 82.93 | 82.90 | 82.93 | 468,115 | +0.00(+0.00%) |
Jun 11, 2013 | 82.90 | 82.94 | 82.88 | 82.92 | 1,393,747 | +0.00(+0.01%) |
Jun 10, 2013 | 82.93 | 82.95 | 82.92 | 82.92 | 346,908 | -0.03(-0.04%) |
Jun 07, 2013 | 82.97 | 82.98 | 82.93 | 82.95 | 534,052 | -0.02(-0.02%) |
Jun 06, 2013 | 82.96 | 82.99 | 82.94 | 82.97 | 620,618 | +0.04(+0.05%) |
Jun 05, 2013 | 82.95 | 82.98 | 82.93 | 82.93 | 734,538 | -0.02(-0.03%) |
Jun 04, 2013 | 82.96 | 82.97 | 82.94 | 82.95 | 281,319 | -0.03(-0.04%) |
Jun 03, 2013 | 82.96 | 83.01 | 82.95 | 82.98 | 1,903,188 | +0.05(+0.06%) |
May 31, 2013 | 82.97 | 82.98 | 82.94 | 82.94 | 915,424 | -0.08(-0.10%) |
May 30, 2013 | 83.00 | 83.03 | 83.00 | 83.02 | 681,803 | +0.00(+0.00%) |
May 29, 2013 | 83.00 | 83.03 | 82.99 | 83.02 | 614,094 | +0.01(+0.01%) |
May 28, 2013 | 83.06 | 83.06 | 83.00 | 83.01 | 1,160,964 | -0.04(-0.05%) |
May 24, 2013 | 83.05 | 83.06 | 83.03 | 83.05 | 859,018 | +0.01(+0.01%) |
May 23, 2013 | 83.08 | 83.08 | 83.03 | 83.04 | 266,604 | -0.01(-0.01%) |
May 22, 2013 | 83.05 | 83.08 | 83.03 | 83.05 | 338,179 | -0.02(-0.03%) |
May 21, 2013 | 83.07 | 83.08 | 83.06 | 83.08 | 716,486 | +0.02(+0.02%) |
May 20, 2013 | 83.06 | 83.07 | 83.04 | 83.06 | 241,995 | +0.01(+0.02%) |
May 17, 2013 | 83.05 | 83.07 | 83.03 | 83.05 | 278,567 | -0.01(-0.01%) |
May 16, 2013 | 83.03 | 83.08 | 83.03 | 83.06 | 279,673 | -0.01(-0.01%) |
May 15, 2013 | 83.04 | 83.08 | 83.03 | 83.07 | 605,010 | +0.03(+0.03%) |
May 13, 2013 | 83.03 | 83.04 | 83.01 | 83.04 | 269,326 | +0.03(+0.03%) |
May 10, 2013 | 83.04 | 83.04 | 82.99 | 83.01 | 209,485 | -0.00(-0.00%) |
May 09, 2013 | 83.03 | 83.04 | 83.01 | 83.01 | 234,151 | +0.00(+0.00%) |
May 08, 2013 | 83.03 | 83.05 | 83.00 | 83.01 | 1,150,884 | -0.04(-0.05%) |
May 07, 2013 | 83.03 | 83.07 | 83.03 | 83.05 | 249,531 | -0.01(-0.01%) |
May 06, 2013 | 83.05 | 83.07 | 83.04 | 83.06 | 286,107 | +0.03(+0.03%) |
May 03, 2013 | 83.04 | 83.05 | 83.03 | 83.03 | 310,774 | -0.01(-0.01%) |
May 02, 2013 | 83.06 | 83.08 | 83.03 | 83.04 | 208,426 | -0.03(-0.04%) |
May 01, 2013 | 83.03 | 83.08 | 83.03 | 83.08 | 192,713 | +0.03(+0.04%) |
Apr 30, 2013 | 83.05 | 83.05 | 83.03 | 83.04 | 216,530 | -0.03(-0.04%) |
Apr 29, 2013 | 83.05 | 83.08 | 83.03 | 83.08 | 966,563 | +0.01(+0.01%) |
Apr 26, 2013 | 83.03 | 83.07 | 83.02 | 83.07 | 881,878 | +0.05(+0.06%) |
Apr 25, 2013 | 83.06 | 83.06 | 83.01 | 83.02 | 378,843 | -0.02(-0.03%) |
Apr 24, 2013 | 83.06 | 83.08 | 83.03 | 83.04 | 233,082 | -0.01(-0.01%) |
Apr 23, 2013 | 83.04 | 83.08 | 83.03 | 83.05 | 276,264 | -0.02(-0.03%) |
Apr 22, 2013 | 83.03 | 83.08 | 83.03 | 83.07 | 207,424 | +0.06(+0.08%) |
Apr 19, 2013 | 83.02 | 83.05 | 83.00 | 83.01 | 392,870 | -0.04(-0.05%) |
Apr 18, 2013 | 83.03 | 83.07 | 83.00 | 83.05 | 1,427,594 | +0.02(+0.03%) |
Apr 17, 2013 | 82.99 | 83.04 | 82.99 | 83.03 | 308,514 | +0.04(+0.05%) |
Apr 16, 2013 | 82.99 | 83.01 | 82.99 | 82.99 | 327,769 | -0.01(-0.01%) |
Apr 15, 2013 | 82.99 | 83.01 | 82.99 | 82.99 | 300,041 | -0.02(-0.02%) |
Apr 12, 2013 | 82.99 | 83.01 | 82.99 | 83.01 | 220,951 | +0.02(+0.02%) |
Apr 11, 2013 | 82.99 | 82.99 | 82.98 | 82.99 | 332,839 | +0.02(+0.03%) |
Apr 10, 2013 | 82.98 | 83.00 | 82.97 | 82.97 | 225,813 | +0.00(+0.00%) |
Apr 09, 2013 | 82.99 | 82.99 | 82.97 | 82.97 | 271,928 | +0.02(+0.02%) |
Apr 08, 2013 | 82.99 | 83.00 | 82.95 | 82.95 | 435,746 | -0.02(-0.02%) |
Apr 05, 2013 | 82.99 | 83.01 | 82.97 | 82.97 | 266,759 | -0.02(-0.02%) |
Apr 04, 2013 | 82.97 | 83.01 | 82.97 | 82.99 | 236,867 | +0.00(+0.00%) |
Apr 03, 2013 | 82.99 | 82.99 | 82.95 | 82.99 | 228,319 | +0.00(+0.00%) |
Apr 02, 2013 | 82.97 | 82.99 | 82.95 | 82.99 | 344,367 | -0.01(-0.01%) |
Apr 01, 2013 | 82.99 | 82.99 | 82.96 | 82.99 | 200,089 | +0.01(+0.01%) |
Mar 28, 2013 | 82.98 | 82.99 | 82.92 | 82.98 | 307,747 | -0.02(-0.02%) |
Mar 27, 2013 | 83.02 | 83.05 | 82.99 | 83.00 | 1,429,897 | -0.03(-0.04%) |
Mar 26, 2013 | 83.00 | 83.03 | 83.00 | 83.03 | 219,866 | +0.01(+0.01%) |
Mar 25, 2013 | 83.03 | 83.03 | 83.01 | 83.03 | 349,256 | -0.01(-0.01%) |
Mar 22, 2013 | 83.03 | 83.04 | 83.00 | 83.03 | 220,164 | +0.02(+0.03%) |
Mar 21, 2013 | 83.00 | 83.03 | 82.99 | 83.01 | 214,378 | -0.01(-0.01%) |
Mar 20, 2013 | 82.98 | 83.03 | 82.98 | 83.02 | 239,312 | +0.00(+0.00%) |
Mar 19, 2013 | 83.03 | 83.03 | 83.00 | 83.02 | 214,790 | +0.00(+0.00%) |
Mar 18, 2013 | 83.02 | 83.03 | 82.99 | 83.02 | 216,202 | +0.02(+0.03%) |
Mar 15, 2013 | 82.97 | 83.01 | 82.95 | 82.99 | 295,492 | +0.00(+0.00%) |
Mar 14, 2013 | 82.99 | 82.99 | 82.95 | 82.99 | 363,396 | +0.00(+0.00%) |
Mar 13, 2013 | 82.99 | 82.99 | 82.98 | 82.99 | 234,169 | -0.01(-0.01%) |
Mar 12, 2013 | 82.99 | 83.00 | 82.98 | 83.00 | 276,096 | +0.02(+0.03%) |
Mar 11, 2013 | 82.96 | 82.99 | 82.96 | 82.98 | 300,790 | +0.02(+0.02%) |
Mar 08, 2013 | 82.96 | 82.97 | 82.95 | 82.96 | 284,957 | -0.01(-0.01%) |
Mar 07, 2013 | 82.95 | 82.98 | 82.95 | 82.97 | 306,591 | +0.00(+0.00%) |
Mar 06, 2013 | 82.95 | 82.98 | 82.95 | 82.97 | 799,096 | -0.01(-0.01%) |
Mar 05, 2013 | 82.98 | 82.99 | 82.95 | 82.98 | 477,735 | +0.00(+0.00%) |
Mar 04, 2013 | 82.98 | 82.98 | 82.97 | 82.97 | 241,600 | -0.01(-0.01%) |
Mar 01, 2013 | 82.99 | 83.00 | 82.96 | 82.99 | 336,085 | -0.00(-0.00%) |
Feb 28, 2013 | 82.97 | 83.00 | 82.96 | 82.99 | 1,227,109 | -0.04(-0.05%) |
Feb 27, 2013 | 83.04 | 83.07 | 83.03 | 83.03 | 425,432 | -0.01(-0.01%) |
Feb 26, 2013 | 83.06 | 83.07 | 83.04 | 83.04 | 314,074 | +0.00(+0.00%) |
Feb 22, 2013 | 83.00 | 83.04 | 83.00 | 83.04 | 286,589 | +0.02(+0.02%) |
Feb 21, 2013 | 82.99 | 83.03 | 82.98 | 83.03 | 303,599 | +0.05(+0.06%) |
Feb 20, 2013 | 82.97 | 83.03 | 82.97 | 82.98 | 292,849 | +0.02(+0.02%) |
Feb 19, 2013 | 83.00 | 83.02 | 82.96 | 82.96 | 369,383 | -0.02(-0.03%) |
Feb 15, 2013 | 82.97 | 82.99 | 82.96 | 82.99 | 197,697 | +0.00(+0.00%) |
Feb 14, 2013 | 82.99 | 82.99 | 82.97 | 82.99 | 121,921 | +0.00(+0.00%) |
Feb 13, 2013 | 82.95 | 82.99 | 82.95 | 82.99 | 163,575 | +0.04(+0.05%) |
Feb 12, 2013 | 82.98 | 82.99 | 82.95 | 82.95 | 340,557 | -0.02(-0.03%) |
Feb 11, 2013 | 82.99 | 82.99 | 82.97 | 82.97 | 418,680 | -0.02(-0.03%) |
Feb 08, 2013 | 82.98 | 82.99 | 82.97 | 82.99 | 328,379 | +0.02(+0.02%) |
Feb 07, 2013 | 82.99 | 82.99 | 82.96 | 82.98 | 280,845 | -0.03(-0.04%) |
Feb 06, 2013 | 82.97 | 83.02 | 82.97 | 83.01 | 654,070 | +0.02(+0.03%) |
Feb 04, 2013 | 82.98 | 82.99 | 82.97 | 82.99 | 281,668 | +0.02(+0.03%) |
Feb 01, 2013 | 82.97 | 82.99 | 82.95 | 82.96 | 376,253 | +0.00(+0.00%) |
Jan 31, 2013 | 82.96 | 82.96 | 82.94 | 82.96 | 263,576 | -0.06(-0.07%) |
Jan 30, 2013 | 83.02 | 83.02 | 82.99 | 83.02 | 256,082 | +0.01(+0.01%) |
Jan 29, 2013 | 83.00 | 83.03 | 82.99 | 83.01 | 407,293 | +0.01(+0.01%) |
Jan 28, 2013 | 82.99 | 83.00 | 82.98 | 83.00 | 454,998 | +0.01(+0.01%) |
Jan 25, 2013 | 82.99 | 83.00 | 82.98 | 82.99 | 207,458 | -0.01(-0.01%) |
Jan 24, 2013 | 83.02 | 83.03 | 82.98 | 83.00 | 317,633 | -0.04(-0.05%) |
Jan 23, 2013 | 83.02 | 83.05 | 83.01 | 83.04 | 449,807 | -0.01(-0.01%) |
Jan 22, 2013 | 83.00 | 83.05 | 83.00 | 83.05 | 758,493 | +0.02(+0.03%) |
Jan 18, 2013 | 83.00 | 83.03 | 82.99 | 83.03 | 473,120 | +0.07(+0.08%) |
Jan 17, 2013 | 83.00 | 83.02 | 82.95 | 82.96 | 3,218,618 | -0.07(-0.08%) |
Jan 16, 2013 | 83.02 | 83.04 | 82.99 | 83.03 | 750,239 | +0.04(+0.05%) |
Jan 15, 2013 | 82.99 | 82.99 | 82.98 | 82.98 | 288,116 | -0.03(-0.03%) |
Jan 14, 2013 | 82.99 | 83.02 | 82.99 | 83.01 | 288,880 | +0.01(+0.01%) |
Jan 11, 2013 | 82.96 | 83.00 | 82.95 | 83.00 | 355,241 | +0.04(+0.05%) |
Jan 10, 2013 | 82.94 | 82.98 | 82.94 | 82.96 | 271,731 | +0.01(+0.01%) |
Jan 09, 2013 | 82.99 | 83.01 | 82.95 | 82.95 | 288,053 | -0.02(-0.03%) |
Jan 08, 2013 | 82.96 | 83.00 | 82.94 | 82.98 | 375,089 | +0.04(+0.05%) |
Jan 07, 2013 | 82.95 | 82.97 | 82.93 | 82.94 | 222,662 | +0.02(+0.02%) |
Jan 04, 2013 | 82.91 | 82.95 | 82.90 | 82.92 | 514,185 | +0.01(+0.02%) |
Jan 03, 2013 | 82.93 | 82.95 | 82.88 | 82.90 | 734,839 | -0.02(-0.03%) |
Jan 02, 2013 | 82.92 | 82.95 | 82.89 | 82.93 | 690,704 | -0.02(-0.02%) |
Dec 31, 2012 | 82.95 | 82.96 | 82.93 | 82.95 | 303,897 | +0.02(+0.02%) |
Dec 28, 2012 | 82.98 | 82.98 | 82.92 | 82.93 | 364,019 | -0.01(-0.01%) |
Dec 27, 2012 | 82.91 | 82.94 | 82.91 | 82.94 | 212,584 | -0.08(-0.10%) |
Dec 26, 2012 | 83.00 | 83.02 | 82.99 | 83.02 | 208,186 | +0.02(+0.03%) |
Dec 24, 2012 | 83.02 | 83.02 | 82.98 | 82.99 | 136,353 | -0.02(-0.02%) |
Dec 21, 2012 | 82.99 | 83.01 | 82.98 | 83.01 | 258,583 | +0.01(+0.01%) |
Dec 20, 2012 | 82.99 | 83.00 | 82.96 | 83.00 | 220,102 | +0.02(+0.02%) |
Dec 19, 2012 | 82.96 | 82.99 | 82.95 | 82.99 | 287,815 | +0.02(+0.03%) |
Dec 18, 2012 | 82.94 | 82.97 | 82.94 | 82.96 | 227,386 | +0.04(+0.05%) |
Dec 17, 2012 | 82.96 | 83.01 | 82.92 | 82.92 | 184,130 | -0.10(-0.12%) |
Dec 14, 2012 | 82.96 | 83.02 | 82.96 | 83.02 | 243,533 | +0.04(+0.05%) |
Dec 13, 2012 | 82.96 | 82.99 | 82.96 | 82.98 | 208,172 | +0.00(+0.00%) |
Dec 12, 2012 | 82.99 | 83.00 | 82.95 | 82.98 | 173,575 | -0.01(-0.01%) |
Dec 11, 2012 | 82.98 | 82.99 | 82.96 | 82.99 | 385,258 | +0.01(+0.01%) |
Dec 10, 2012 | 82.97 | 83.00 | 82.97 | 82.98 | 125,721 | +0.00(+0.00%) |
Dec 07, 2012 | 82.99 | 82.99 | 82.96 | 82.98 | 189,416 | +0.00(+0.00%) |
Dec 06, 2012 | 82.98 | 83.00 | 82.96 | 82.98 | 206,583 | -0.02(-0.02%) |
Dec 05, 2012 | 82.95 | 82.99 | 82.95 | 82.99 | 229,862 | +0.03(+0.04%) |
Dec 04, 2012 | 82.94 | 82.97 | 82.92 | 82.96 | 98,538 | +0.01(+0.01%) |
Nov 30, 2012 | 82.96 | 82.98 | 82.93 | 82.95 | 486,966 | -0.05(-0.06%) |
Nov 29, 2012 | 82.99 | 83.00 | 82.98 | 83.00 | 562,627 | +0.02(+0.02%) |
Nov 28, 2012 | 82.99 | 83.01 | 82.96 | 82.99 | 621,022 | +0.01(+0.01%) |
Nov 27, 2012 | 82.96 | 82.99 | 82.94 | 82.98 | 760,442 | +0.02(+0.02%) |
Nov 26, 2012 | 82.98 | 82.99 | 82.92 | 82.96 | 638,679 | +0.02(+0.02%) |
Nov 23, 2012 | 82.95 | 82.99 | 82.95 | 82.95 | 115,892 | -0.03(-0.04%) |
Nov 21, 2012 | 82.96 | 82.99 | 82.95 | 82.97 | 140,009 | +0.01(+0.02%) |
Nov 20, 2012 | 83.00 | 83.02 | 82.96 | 82.96 | 268,417 | -0.06(-0.07%) |
Nov 19, 2012 | 82.98 | 83.02 | 82.98 | 83.02 | 201,824 | +0.00(+0.00%) |
Nov 16, 2012 | 83.00 | 83.03 | 82.99 | 83.02 | 288,347 | +0.04(+0.05%) |
Nov 15, 2012 | 82.98 | 82.99 | 82.96 | 82.98 | 474,708 | +0.01(+0.01%) |
Nov 14, 2012 | 83.00 | 83.02 | 82.97 | 82.97 | 262,255 | -0.05(-0.06%) |
Nov 13, 2012 | 83.01 | 83.03 | 82.98 | 83.02 | 144,277 | +0.01(+0.01%) |
Nov 12, 2012 | 82.96 | 83.02 | 82.96 | 83.01 | 378,751 | +0.03(+0.04%) |
Nov 09, 2012 | 82.92 | 82.99 | 82.92 | 82.98 | 155,699 | -0.02(-0.03%) |
Nov 08, 2012 | 82.98 | 83.00 | 82.96 | 83.00 | 134,559 | +0.03(+0.04%) |
Nov 07, 2012 | 82.95 | 83.00 | 82.92 | 82.97 | 321,612 | +0.03(+0.04%) |
Nov 06, 2012 | 82.99 | 82.99 | 82.93 | 82.94 | 145,053 | -0.03(-0.04%) |
Nov 05, 2012 | 82.96 | 82.99 | 82.96 | 82.97 | 130,590 | -0.01(-0.01%) |
Nov 02, 2012 | 82.95 | 82.98 | 82.94 | 82.98 | 258,054 | +0.01(+0.01%) |