Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 88.32 | 88.49 | 88.01 | 88.07 | 59,080 | -0.24(-0.27%) |
Mar 29, 2012 | 88.20 | 88.33 | 88.13 | 88.31 | 48,625 | +0.18(+0.21%) |
Mar 28, 2012 | 88.09 | 88.30 | 88.00 | 88.13 | 60,428 | -0.03(-0.04%) |
Mar 27, 2012 | 88.13 | 88.36 | 88.12 | 88.16 | 167,354 | +0.12(+0.14%) |
Mar 26, 2012 | 87.79 | 88.08 | 87.79 | 88.04 | 149,295 | +0.16(+0.18%) |
Mar 23, 2012 | 87.76 | 87.96 | 87.76 | 87.88 | 61,352 | +0.19(+0.22%) |
Mar 22, 2012 | 87.83 | 87.83 | 87.57 | 87.69 | 64,400 | -0.04(-0.04%) |
Mar 21, 2012 | 87.51 | 87.76 | 87.51 | 87.73 | 94,242 | +0.41(+0.47%) |
Mar 20, 2012 | 88.08 | 88.08 | 87.16 | 87.32 | 96,103 | -0.14(-0.17%) |
Mar 19, 2012 | 87.61 | 87.67 | 87.24 | 87.46 | 154,122 | -0.14(-0.16%) |
Mar 16, 2012 | 87.59 | 87.64 | 87.40 | 87.61 | 108,760 | +0.02(+0.02%) |
Mar 15, 2012 | 87.55 | 87.89 | 87.55 | 87.59 | 85,708 | -0.11(-0.13%) |
Mar 14, 2012 | 88.13 | 88.13 | 87.48 | 87.70 | 119,707 | -0.63(-0.72%) |
Mar 13, 2012 | 88.49 | 88.57 | 88.25 | 88.33 | 71,305 | -0.26(-0.29%) |
Mar 12, 2012 | 88.74 | 88.78 | 88.53 | 88.59 | 60,171 | +0.01(+0.01%) |
Mar 09, 2012 | 88.46 | 88.61 | 88.38 | 88.58 | 43,604 | -0.08(-0.09%) |
Mar 08, 2012 | 88.74 | 88.82 | 88.52 | 88.66 | 124,700 | -0.10(-0.12%) |
Mar 07, 2012 | 88.77 | 88.86 | 88.65 | 88.77 | 59,339 | +0.13(+0.14%) |
Mar 06, 2012 | 88.77 | 88.78 | 88.56 | 88.64 | 97,860 | +0.05(+0.05%) |
Mar 05, 2012 | 89.02 | 89.04 | 88.58 | 88.59 | 186,834 | -0.31(-0.34%) |
Mar 02, 2012 | 88.93 | 88.95 | 88.81 | 88.90 | 143,026 | +0.14(+0.16%) |
Mar 01, 2012 | 88.59 | 88.79 | 88.50 | 88.75 | 162,015 | -0.02(-0.02%) |
Feb 29, 2012 | 89.21 | 89.21 | 88.65 | 88.77 | 912,322 | -0.10(-0.11%) |
Feb 28, 2012 | 88.97 | 89.11 | 88.78 | 88.87 | 130,571 | +0.12(+0.14%) |
Feb 27, 2012 | 88.74 | 88.91 | 88.51 | 88.75 | 100,392 | +0.30(+0.33%) |
Feb 24, 2012 | 88.42 | 88.55 | 88.28 | 88.45 | 61,645 | +0.11(+0.13%) |
Feb 23, 2012 | 88.27 | 88.38 | 88.10 | 88.34 | 66,546 | -0.02(-0.03%) |
Feb 22, 2012 | 88.15 | 88.36 | 87.95 | 88.36 | 183,910 | +0.42(+0.48%) |
Feb 21, 2012 | 88.25 | 88.29 | 87.91 | 87.94 | 248,440 | -0.33(-0.37%) |
Feb 17, 2012 | 88.10 | 88.29 | 87.89 | 88.27 | 144,357 | +0.02(+0.03%) |
Feb 16, 2012 | 88.33 | 88.33 | 88.04 | 88.24 | 71,199 | -0.10(-0.12%) |
Feb 15, 2012 | 88.47 | 88.54 | 88.26 | 88.35 | 90,984 | -0.06(-0.06%) |
Feb 14, 2012 | 88.46 | 88.56 | 88.38 | 88.40 | 141,053 | +0.01(+0.01%) |
Feb 13, 2012 | 88.35 | 88.48 | 88.23 | 88.39 | 233,653 | +0.16(+0.18%) |
Feb 10, 2012 | 88.30 | 88.30 | 88.10 | 88.23 | 137,800 | +0.01(+0.01%) |
Feb 09, 2012 | 88.35 | 88.36 | 88.08 | 88.23 | 81,966 | -0.20(-0.23%) |
Feb 08, 2012 | 88.41 | 88.52 | 88.19 | 88.43 | 77,300 | +0.10(+0.11%) |
Feb 07, 2012 | 88.58 | 88.58 | 88.15 | 88.33 | 104,617 | -0.18(-0.20%) |
Feb 06, 2012 | 88.21 | 88.56 | 88.09 | 88.51 | 140,988 | +0.25(+0.28%) |
Feb 03, 2012 | 87.87 | 88.26 | 87.78 | 88.26 | 175,781 | -0.01(-0.01%) |
Feb 02, 2012 | 88.07 | 88.27 | 88.02 | 88.27 | 81,531 | +0.14(+0.16%) |
Feb 01, 2012 | 88.11 | 88.12 | 87.75 | 88.12 | 121,848 | +0.01(+0.01%) |
Jan 31, 2012 | 87.95 | 88.11 | 87.75 | 88.11 | 1,206,977 | +0.27(+0.31%) |
Jan 30, 2012 | 87.97 | 88.02 | 87.74 | 87.84 | 123,920 | +0.27(+0.31%) |
Jan 27, 2012 | 87.39 | 87.82 | 87.39 | 87.57 | 133,272 | -0.06(-0.06%) |
Jan 26, 2012 | 87.42 | 87.63 | 87.39 | 87.63 | 169,094 | +0.65(+0.75%) |
Jan 25, 2012 | 86.88 | 87.30 | 86.72 | 86.97 | 102,123 | +0.29(+0.33%) |
Jan 24, 2012 | 86.78 | 86.92 | 86.66 | 86.68 | 230,799 | -0.11(-0.13%) |
Jan 23, 2012 | 86.66 | 86.97 | 86.60 | 86.80 | 75,433 | +0.01(+0.01%) |
Jan 20, 2012 | 87.00 | 87.08 | 86.79 | 86.79 | 76,888 | -0.26(-0.30%) |
Jan 19, 2012 | 87.09 | 87.18 | 86.82 | 87.05 | 102,531 | -0.07(-0.08%) |
Jan 18, 2012 | 87.43 | 87.71 | 87.03 | 87.12 | 101,372 | -0.30(-0.35%) |
Jan 17, 2012 | 87.45 | 87.61 | 87.35 | 87.43 | 83,904 | +0.13(+0.15%) |
Jan 13, 2012 | 87.39 | 87.53 | 87.27 | 87.30 | 95,809 | +0.26(+0.29%) |
Jan 12, 2012 | 87.19 | 87.19 | 86.96 | 87.04 | 62,892 | +0.02(+0.03%) |
Jan 11, 2012 | 86.92 | 87.05 | 86.82 | 87.02 | 67,751 | +0.22(+0.25%) |
Jan 10, 2012 | 86.68 | 86.80 | 86.55 | 86.80 | 49,620 | +0.27(+0.31%) |
Jan 09, 2012 | 86.65 | 86.71 | 86.44 | 86.53 | 81,256 | +0.10(+0.12%) |
Jan 06, 2012 | 86.34 | 86.60 | 86.26 | 86.43 | 77,448 | +0.28(+0.32%) |
Jan 05, 2012 | 86.40 | 86.48 | 86.07 | 86.15 | 164,137 | -0.38(-0.43%) |
Jan 04, 2012 | 86.65 | 86.65 | 86.33 | 86.52 | 1,196,384 | -0.40(-0.46%) |
Dec 30, 2011 | 86.73 | 86.99 | 86.73 | 86.92 | 84,265 | +0.19(+0.22%) |
Dec 29, 2011 | 86.76 | 86.80 | 86.42 | 86.73 | 93,003 | +0.05(+0.06%) |
Dec 28, 2011 | 86.59 | 86.76 | 86.34 | 86.68 | 57,629 | +0.23(+0.27%) |
Dec 27, 2011 | 86.03 | 86.45 | 85.94 | 86.45 | 148,583 | +0.42(+0.48%) |
Dec 23, 2011 | 86.07 | 86.07 | 85.51 | 86.04 | 39,657 | +0.20(+0.23%) |
Dec 21, 2011 | 85.92 | 85.96 | 85.74 | 85.84 | 51,254 | -0.25(-0.29%) |
Dec 20, 2011 | 86.11 | 86.11 | 85.92 | 86.08 | 122,389 | -0.14(-0.17%) |
Dec 19, 2011 | 86.01 | 86.29 | 85.93 | 86.23 | 77,888 | +0.25(+0.29%) |
Dec 16, 2011 | 85.69 | 86.09 | 85.69 | 85.98 | 98,810 | +0.29(+0.33%) |
Dec 15, 2011 | 85.57 | 85.73 | 85.47 | 85.69 | 85,968 | +0.17(+0.20%) |
Dec 14, 2011 | 85.57 | 85.63 | 85.39 | 85.52 | 168,458 | +0.02(+0.03%) |
Dec 13, 2011 | 85.17 | 85.52 | 85.02 | 85.50 | 59,164 | +0.45(+0.53%) |
Dec 12, 2011 | 85.23 | 85.24 | 84.99 | 85.04 | 51,955 | +0.03(+0.04%) |
Dec 09, 2011 | 85.53 | 85.53 | 84.99 | 85.01 | 75,895 | -0.29(-0.34%) |
Dec 08, 2011 | 85.12 | 85.40 | 85.07 | 85.30 | 92,985 | +0.04(+0.05%) |
Dec 07, 2011 | 85.36 | 85.53 | 85.15 | 85.26 | 125,309 | +0.10(+0.11%) |
Dec 06, 2011 | 85.61 | 85.61 | 85.06 | 85.16 | 100,220 | -0.31(-0.36%) |
Dec 05, 2011 | 85.42 | 85.55 | 85.14 | 85.47 | 246,920 | +0.24(+0.28%) |
Dec 02, 2011 | 84.90 | 85.26 | 84.90 | 85.23 | 111,884 | +0.04(+0.05%) |
Dec 01, 2011 | 84.87 | 85.20 | 84.68 | 85.19 | 158,890 | +0.39(+0.47%) |
Nov 30, 2011 | 84.53 | 85.05 | 84.53 | 84.79 | 1,303,111 | -0.02(-0.03%) |
Nov 29, 2011 | 84.67 | 84.97 | 84.44 | 84.81 | 52,364 | -0.11(-0.13%) |
Nov 28, 2011 | 84.45 | 85.01 | 84.29 | 84.93 | 86,698 | +0.11(+0.13%) |
Nov 25, 2011 | 84.87 | 85.04 | 84.68 | 84.81 | 27,219 | -0.33(-0.38%) |
Nov 23, 2011 | 85.09 | 85.20 | 84.82 | 85.14 | 68,790 | -0.13(-0.15%) |
Nov 22, 2011 | 85.26 | 85.27 | 84.99 | 85.27 | 74,662 | +0.08(+0.09%) |
Nov 21, 2011 | 85.50 | 85.50 | 85.12 | 85.19 | 89,793 | -0.35(-0.41%) |
Nov 18, 2011 | 85.67 | 85.68 | 85.39 | 85.54 | 93,886 | +0.14(+0.17%) |
Nov 17, 2011 | 85.44 | 85.64 | 85.38 | 85.39 | 141,216 | -0.18(-0.21%) |
Nov 16, 2011 | 86.04 | 86.04 | 85.48 | 85.58 | 139,189 | -0.10(-0.12%) |
Nov 15, 2011 | 86.08 | 86.25 | 85.66 | 85.68 | 341,402 | -0.63(-0.73%) |
Nov 14, 2011 | 86.43 | 86.43 | 86.15 | 86.31 | 327,477 | +0.22(+0.26%) |
Nov 11, 2011 | 86.07 | 86.11 | 85.89 | 86.09 | 54,588 | -0.21(-0.25%) |
Nov 10, 2011 | 86.26 | 86.34 | 85.99 | 86.31 | 142,652 | -0.09(-0.10%) |
Nov 09, 2011 | 86.38 | 86.66 | 86.28 | 86.39 | 107,907 | +0.03(+0.04%) |
Nov 08, 2011 | 86.67 | 86.84 | 86.25 | 86.36 | 69,257 | -0.33(-0.38%) |
Nov 07, 2011 | 86.68 | 86.94 | 86.55 | 86.69 | 34,681 | -0.02(-0.03%) |
Nov 04, 2011 | 86.46 | 86.80 | 86.46 | 86.71 | 68,445 | -0.02(-0.02%) |
Nov 03, 2011 | 86.59 | 86.78 | 86.59 | 86.73 | 228,543 | +0.01(+0.01%) |
Nov 02, 2011 | 86.15 | 86.76 | 86.15 | 86.72 | 61,431 | +0.30(+0.35%) |
Nov 01, 2011 | 86.57 | 86.69 | 86.09 | 86.42 | 187,273 | +0.12(+0.14%) |
Oct 31, 2011 | 86.29 | 86.40 | 85.98 | 86.30 | 1,320,420 | +0.42(+0.49%) |
Oct 28, 2011 | 85.75 | 86.02 | 85.51 | 85.88 | 129,854 | +0.06(+0.06%) |
Oct 27, 2011 | 86.21 | 86.31 | 85.64 | 85.82 | 196,657 | -0.20(-0.23%) |
Oct 26, 2011 | 86.19 | 86.28 | 85.91 | 86.02 | 119,524 | -0.14(-0.17%) |
Oct 25, 2011 | 85.71 | 86.18 | 85.71 | 86.16 | 290,246 | +0.50(+0.58%) |
Oct 24, 2011 | 85.64 | 85.70 | 85.52 | 85.67 | 308,103 | +0.15(+0.18%) |
Oct 21, 2011 | 85.45 | 85.68 | 85.37 | 85.52 | 294,878 | +0.11(+0.13%) |
Oct 20, 2011 | 85.26 | 85.64 | 85.13 | 85.41 | 678,446 | +0.19(+0.22%) |
Oct 19, 2011 | 85.16 | 85.29 | 84.96 | 85.22 | 70,538 | +0.26(+0.31%) |
Oct 18, 2011 | 84.75 | 85.07 | 84.73 | 84.96 | 60,959 | +0.30(+0.35%) |
Oct 17, 2011 | 84.64 | 84.81 | 84.60 | 84.66 | 25,942 | +0.07(+0.08%) |
Oct 14, 2011 | 84.55 | 84.67 | 84.28 | 84.58 | 97,307 | -0.13(-0.16%) |
Oct 13, 2011 | 84.65 | 84.88 | 84.56 | 84.72 | 69,902 | +0.11(+0.13%) |
Oct 12, 2011 | 84.39 | 84.62 | 84.21 | 84.61 | 56,916 | +0.07(+0.08%) |
Oct 11, 2011 | 84.56 | 84.60 | 84.31 | 84.54 | 40,701 | +0.15(+0.18%) |
Oct 10, 2011 | 84.41 | 84.41 | 84.03 | 84.39 | 49,121 | +0.03(+0.04%) |
Oct 07, 2011 | 84.57 | 84.68 | 84.27 | 84.35 | 92,913 | -0.24(-0.28%) |
Oct 06, 2011 | 84.78 | 84.80 | 84.53 | 84.59 | 432,721 | -0.17(-0.21%) |
Oct 05, 2011 | 84.83 | 84.88 | 84.47 | 84.77 | 137,769 | +0.21(+0.24%) |
Oct 04, 2011 | 85.45 | 85.45 | 84.43 | 84.56 | 55,782 | -0.47(-0.55%) |
Oct 03, 2011 | 85.01 | 85.18 | 84.93 | 85.03 | 117,717 | +0.17(+0.20%) |
Sep 30, 2011 | 84.80 | 84.88 | 84.54 | 84.86 | 30,566 | +0.49(+0.58%) |
Sep 29, 2011 | 84.83 | 84.83 | 84.36 | 84.37 | 64,228 | -0.14(-0.17%) |
Sep 28, 2011 | 84.56 | 84.74 | 84.26 | 84.51 | 25,004 | -0.26(-0.31%) |
Sep 27, 2011 | 84.94 | 85.00 | 84.58 | 84.77 | 28,015 | -0.31(-0.36%) |
Sep 26, 2011 | 85.52 | 85.52 | 84.95 | 85.08 | 35,842 | -0.18(-0.21%) |
Sep 23, 2011 | 85.76 | 85.76 | 85.24 | 85.26 | 39,801 | -0.60(-0.70%) |
Sep 22, 2011 | 86.00 | 86.01 | 85.34 | 85.86 | 94,088 | +0.09(+0.11%) |
Sep 21, 2011 | 85.60 | 85.82 | 85.27 | 85.76 | 33,055 | +0.28(+0.32%) |
Sep 20, 2011 | 85.67 | 85.67 | 85.41 | 85.49 | 53,444 | +0.00(+0.00%) |
Sep 19, 2011 | 85.53 | 85.61 | 85.40 | 85.49 | 25,126 | +0.35(+0.42%) |
Sep 16, 2011 | 84.88 | 85.31 | 84.84 | 85.13 | 52,729 | +0.02(+0.03%) |
Sep 15, 2011 | 85.13 | 85.24 | 84.97 | 85.11 | 32,063 | -0.35(-0.41%) |
Sep 14, 2011 | 85.39 | 85.55 | 85.19 | 85.46 | 39,834 | +0.05(+0.06%) |
Sep 13, 2011 | 85.55 | 85.55 | 85.18 | 85.41 | 56,995 | -0.09(-0.11%) |
Sep 12, 2011 | 85.46 | 85.83 | 85.27 | 85.50 | 133,899 | -0.29(-0.34%) |
Sep 09, 2011 | 85.61 | 85.98 | 85.53 | 85.79 | 23,482 | +0.07(+0.08%) |
Sep 08, 2011 | 85.71 | 85.73 | 85.49 | 85.72 | 29,556 | -0.02(-0.03%) |
Sep 07, 2011 | 85.80 | 85.90 | 85.57 | 85.75 | 62,778 | +0.06(+0.07%) |
Sep 06, 2011 | 85.85 | 86.07 | 85.66 | 85.68 | 85,545 | +0.03(+0.04%) |
Sep 02, 2011 | 85.67 | 85.67 | 85.20 | 85.65 | 61,534 | +0.51(+0.60%) |
Sep 01, 2011 | 85.27 | 85.27 | 84.67 | 85.14 | 30,739 | +0.46(+0.55%) |
Aug 31, 2011 | 85.23 | 85.24 | 84.68 | 84.68 | 71,365 | -0.02(-0.02%) |
Aug 30, 2011 | 84.73 | 84.89 | 84.54 | 84.69 | 60,417 | +0.32(+0.38%) |
Aug 29, 2011 | 84.20 | 84.40 | 84.02 | 84.37 | 64,626 | +0.24(+0.28%) |
Aug 26, 2011 | 84.28 | 84.58 | 84.14 | 84.14 | 155,523 | -0.20(-0.24%) |
Aug 25, 2011 | 84.02 | 84.51 | 84.02 | 84.34 | 52,837 | +0.80(+0.96%) |
Aug 24, 2011 | 84.21 | 84.21 | 83.54 | 83.54 | 67,707 | -0.69(-0.82%) |
Aug 23, 2011 | 84.80 | 84.80 | 84.03 | 84.23 | 88,205 | -0.93(-1.09%) |
Aug 22, 2011 | 85.13 | 85.31 | 85.09 | 85.16 | 55,674 | -0.15(-0.17%) |
Aug 19, 2011 | 85.16 | 85.32 | 84.86 | 85.31 | 43,343 | +0.02(+0.02%) |
Aug 18, 2011 | 85.39 | 85.71 | 85.06 | 85.29 | 60,383 | +0.05(+0.06%) |
Aug 17, 2011 | 84.92 | 85.31 | 84.70 | 85.24 | 50,382 | +0.57(+0.68%) |
Aug 16, 2011 | 84.35 | 84.88 | 84.35 | 84.67 | 44,020 | +0.36(+0.43%) |
Aug 15, 2011 | 84.04 | 84.67 | 83.92 | 84.31 | 124,647 | +0.04(+0.05%) |
Aug 12, 2011 | 84.21 | 84.38 | 83.78 | 84.27 | 70,525 | +0.72(+0.86%) |
Aug 11, 2011 | 84.32 | 84.53 | 83.40 | 83.55 | 78,987 | -1.71(-2.01%) |
Aug 10, 2011 | 85.12 | 85.45 | 84.87 | 85.26 | 117,669 | +0.43(+0.51%) |
Aug 09, 2011 | 84.38 | 85.54 | 84.07 | 84.83 | 154,175 | +0.81(+0.96%) |
Aug 08, 2011 | 84.38 | 84.87 | 83.88 | 84.02 | 185,178 | -0.81(-0.95%) |
Aug 05, 2011 | 85.24 | 85.40 | 84.63 | 84.83 | 92,072 | -0.80(-0.93%) |
Aug 04, 2011 | 85.35 | 85.67 | 85.23 | 85.63 | 59,460 | +0.54(+0.64%) |
Aug 03, 2011 | 85.22 | 85.58 | 85.00 | 85.09 | 162,147 | +0.06(+0.07%) |
Aug 02, 2011 | 84.60 | 85.09 | 84.47 | 85.02 | 52,644 | +0.65(+0.77%) |
Aug 01, 2011 | 84.29 | 84.75 | 84.23 | 84.37 | 66,813 | +0.28(+0.33%) |
Jul 29, 2011 | 83.92 | 84.10 | 83.65 | 84.09 | 34,117 | +0.70(+0.84%) |
Jul 28, 2011 | 83.59 | 83.59 | 83.30 | 83.39 | 67,180 | +0.19(+0.23%) |
Jul 27, 2011 | 83.41 | 83.51 | 83.14 | 83.20 | 26,430 | -0.24(-0.29%) |
Jul 26, 2011 | 83.20 | 83.59 | 83.20 | 83.45 | 52,430 | +0.31(+0.37%) |
Jul 25, 2011 | 82.99 | 83.45 | 82.99 | 83.14 | 36,122 | -0.32(-0.39%) |
Jul 22, 2011 | 83.28 | 83.48 | 83.28 | 83.46 | 50,654 | +0.39(+0.47%) |
Jul 21, 2011 | 83.20 | 83.29 | 82.96 | 83.07 | 49,958 | -0.25(-0.30%) |
Jul 20, 2011 | 83.43 | 83.50 | 83.23 | 83.32 | 17,353 | -0.07(-0.08%) |
Jul 19, 2011 | 83.16 | 83.41 | 83.05 | 83.39 | 43,674 | +0.38(+0.45%) |
Jul 18, 2011 | 83.27 | 83.27 | 82.98 | 83.02 | 26,813 | -0.26(-0.31%) |
Jul 15, 2011 | 83.13 | 83.34 | 83.11 | 83.27 | 27,668 | +0.14(+0.17%) |
Jul 14, 2011 | 83.43 | 83.54 | 83.13 | 83.13 | 44,219 | -0.53(-0.64%) |
Jul 13, 2011 | 83.50 | 83.68 | 83.30 | 83.66 | 32,067 | +0.18(+0.22%) |
Jul 12, 2011 | 83.52 | 83.52 | 83.19 | 83.48 | 31,538 | +0.12(+0.14%) |
Jul 11, 2011 | 83.34 | 83.37 | 83.09 | 83.37 | 31,086 | +0.34(+0.41%) |
Jul 08, 2011 | 82.86 | 83.03 | 82.79 | 83.02 | 58,523 | +0.48(+0.58%) |
Jul 07, 2011 | 82.48 | 82.62 | 82.32 | 82.55 | 34,397 | -0.05(-0.06%) |
Jul 06, 2011 | 82.51 | 82.62 | 82.41 | 82.59 | 38,559 | +0.09(+0.11%) |
Jul 05, 2011 | 82.58 | 82.58 | 82.36 | 82.50 | 35,354 | +0.26(+0.31%) |
Jul 01, 2011 | 82.20 | 82.27 | 81.90 | 82.24 | 109,540 | +0.10(+0.13%) |
Jun 30, 2011 | 82.17 | 82.22 | 81.78 | 82.14 | 85,094 | +0.02(+0.02%) |
Jun 29, 2011 | 82.34 | 82.34 | 82.01 | 82.12 | 33,297 | -0.14(-0.17%) |
Jun 28, 2011 | 82.42 | 82.60 | 82.14 | 82.26 | 99,938 | -0.37(-0.44%) |
Jun 27, 2011 | 83.04 | 83.04 | 82.62 | 82.63 | 32,243 | -0.37(-0.45%) |
Jun 24, 2011 | 82.99 | 83.07 | 82.84 | 83.00 | 25,807 | +0.09(+0.11%) |
Jun 23, 2011 | 82.89 | 83.00 | 82.79 | 82.91 | 24,012 | +0.19(+0.24%) |
Jun 22, 2011 | 82.99 | 82.99 | 82.60 | 82.71 | 72,987 | +0.04(+0.05%) |
Jun 21, 2011 | 82.71 | 82.94 | 82.58 | 82.67 | 85,626 | -0.10(-0.12%) |
Jun 20, 2011 | 82.68 | 82.82 | 82.67 | 82.78 | 52,746 | -0.02(-0.02%) |
Jun 17, 2011 | 82.86 | 82.86 | 82.68 | 82.79 | 43,735 | -0.05(-0.06%) |
Jun 16, 2011 | 82.86 | 82.91 | 82.66 | 82.84 | 45,198 | +0.16(+0.19%) |
Jun 15, 2011 | 82.37 | 82.75 | 82.26 | 82.68 | 45,048 | +0.39(+0.47%) |
Jun 14, 2011 | 82.32 | 82.44 | 82.27 | 82.29 | 29,111 | -0.37(-0.45%) |
Jun 13, 2011 | 82.53 | 82.87 | 82.53 | 82.67 | 42,010 | -0.04(-0.05%) |
Jun 10, 2011 | 82.96 | 82.96 | 82.65 | 82.71 | 83,696 | -0.02(-0.03%) |
Jun 09, 2011 | 82.90 | 82.93 | 82.57 | 82.73 | 95,308 | -0.18(-0.22%) |
Jun 08, 2011 | 82.88 | 82.99 | 82.78 | 82.91 | 29,350 | +0.05(+0.07%) |
Jun 07, 2011 | 82.60 | 82.85 | 82.49 | 82.85 | 50,103 | +0.26(+0.32%) |
Jun 06, 2011 | 82.70 | 82.70 | 82.53 | 82.59 | 27,390 | -0.10(-0.12%) |
Jun 03, 2011 | 83.01 | 83.01 | 82.55 | 82.69 | 32,798 | -0.07(-0.08%) |
May 24, 2011 | 82.65 | 82.79 | 82.54 | 82.76 | 56,164 | +0.05(+0.07%) |
May 23, 2011 | 82.70 | 82.81 | 82.49 | 82.71 | 111,496 | +0.09(+0.10%) |
May 20, 2011 | 82.36 | 82.62 | 82.36 | 82.62 | 93,540 | +0.03(+0.04%) |
May 19, 2011 | 82.28 | 82.59 | 82.18 | 82.59 | 134,932 | +0.21(+0.25%) |
May 18, 2011 | 82.80 | 82.80 | 82.32 | 82.38 | 100,734 | -0.25(-0.30%) |
May 17, 2011 | 82.78 | 82.79 | 82.51 | 82.63 | 41,354 | +0.03(+0.04%) |
May 16, 2011 | 82.50 | 82.61 | 82.23 | 82.60 | 31,521 | +0.19(+0.24%) |
May 13, 2011 | 82.22 | 82.57 | 82.22 | 82.40 | 53,807 | +0.29(+0.35%) |
May 12, 2011 | 82.49 | 82.49 | 82.02 | 82.12 | 42,861 | -0.23(-0.27%) |
May 11, 2011 | 82.24 | 82.38 | 82.09 | 82.34 | 53,970 | +0.14(+0.17%) |
May 10, 2011 | 82.50 | 82.50 | 82.13 | 82.20 | 44,898 | -0.20(-0.24%) |
May 09, 2011 | 82.43 | 82.57 | 82.37 | 82.40 | 86,663 | +0.05(+0.06%) |
May 06, 2011 | 82.25 | 82.50 | 82.13 | 82.36 | 69,003 | -0.08(-0.09%) |
May 05, 2011 | 82.33 | 82.46 | 82.28 | 82.43 | 37,111 | +0.30(+0.36%) |
May 04, 2011 | 82.12 | 82.27 | 82.12 | 82.14 | 36,770 | +0.05(+0.06%) |
May 03, 2011 | 82.15 | 82.15 | 81.97 | 82.09 | 31,995 | +0.10(+0.12%) |
May 02, 2011 | 82.00 | 82.02 | 81.98 | 81.99 | 116,452 | +0.02(+0.03%) |
Apr 29, 2011 | 81.78 | 82.00 | 81.68 | 81.97 | 46,821 | +0.20(+0.25%) |
Apr 28, 2011 | 81.72 | 81.83 | 81.62 | 81.77 | 65,781 | +0.14(+0.17%) |
Apr 27, 2011 | 81.61 | 81.70 | 81.43 | 81.63 | 57,154 | -0.03(-0.04%) |
Apr 26, 2011 | 81.56 | 81.75 | 81.47 | 81.66 | 62,882 | +0.16(+0.19%) |
Apr 25, 2011 | 81.33 | 81.51 | 81.32 | 81.51 | 41,453 | +0.20(+0.25%) |
Apr 21, 2011 | 81.44 | 81.46 | 81.25 | 81.31 | 43,463 | +0.02(+0.02%) |
Apr 20, 2011 | 81.42 | 81.42 | 81.24 | 81.29 | 67,711 | -0.14(-0.17%) |
Apr 19, 2011 | 81.34 | 81.48 | 81.29 | 81.43 | 41,255 | +0.17(+0.21%) |
Apr 18, 2011 | 80.95 | 81.29 | 80.81 | 81.26 | 40,559 | +0.18(+0.22%) |
Apr 15, 2011 | 81.02 | 81.13 | 80.89 | 81.08 | 29,112 | +0.52(+0.64%) |
Apr 14, 2011 | 80.77 | 80.83 | 80.53 | 80.56 | 51,101 | -0.27(-0.33%) |
Apr 13, 2011 | 80.33 | 80.83 | 80.30 | 80.83 | 43,224 | +0.26(+0.32%) |
Apr 12, 2011 | 80.53 | 80.70 | 80.52 | 80.58 | 43,746 | +0.22(+0.28%) |
Apr 11, 2011 | 80.30 | 80.41 | 80.18 | 80.35 | 26,601 | +0.06(+0.08%) |
Apr 08, 2011 | 80.30 | 80.39 | 80.20 | 80.29 | 54,508 | -0.11(-0.13%) |
Apr 07, 2011 | 80.42 | 80.45 | 80.23 | 80.40 | 36,511 | -0.03(-0.04%) |
Apr 06, 2011 | 80.56 | 80.65 | 80.43 | 80.43 | 41,100 | -0.25(-0.31%) |
Apr 05, 2011 | 80.66 | 80.75 | 80.56 | 80.68 | 153,366 | -0.07(-0.09%) |
Apr 04, 2011 | 80.52 | 80.85 | 80.52 | 80.75 | 159,359 | +0.09(+0.12%) |