Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 84.66 | 84.73 | 84.58 | 84.62 | 2,442,501 | -0.02(-0.02%) |
Apr 29, 2013 | 84.58 | 84.64 | 84.57 | 84.64 | 1,145,853 | +0.05(+0.06%) |
Apr 26, 2013 | 84.49 | 84.61 | 84.41 | 84.58 | 894,230 | +0.17(+0.21%) |
Apr 25, 2013 | 84.42 | 84.44 | 84.37 | 84.41 | 1,118,596 | -0.04(-0.04%) |
Apr 24, 2013 | 84.42 | 84.50 | 84.41 | 84.45 | 980,492 | -0.02(-0.02%) |
Apr 23, 2013 | 84.55 | 84.60 | 84.43 | 84.46 | 985,784 | -0.04(-0.04%) |
Apr 22, 2013 | 84.42 | 84.50 | 84.40 | 84.50 | 1,468,055 | +0.11(+0.13%) |
Apr 19, 2013 | 84.40 | 84.42 | 84.36 | 84.39 | 492,337 | +0.01(+0.01%) |
Apr 18, 2013 | 84.43 | 84.48 | 84.37 | 84.39 | 1,520,771 | -0.02(-0.02%) |
Apr 17, 2013 | 84.36 | 84.55 | 84.36 | 84.40 | 1,421,440 | +0.00(+0.00%) |
Apr 16, 2013 | 84.38 | 84.42 | 84.33 | 84.40 | 781,562 | +0.00(+0.00%) |
Apr 15, 2013 | 84.33 | 84.43 | 84.31 | 84.40 | 2,005,642 | +0.04(+0.05%) |
Apr 12, 2013 | 84.23 | 84.37 | 84.19 | 84.36 | 1,151,505 | +0.27(+0.32%) |
Apr 11, 2013 | 84.09 | 84.14 | 84.08 | 84.09 | 1,367,286 | +0.02(+0.02%) |
Apr 10, 2013 | 84.14 | 84.14 | 84.04 | 84.08 | 1,689,219 | -0.17(-0.21%) |
Apr 09, 2013 | 84.29 | 84.31 | 84.18 | 84.25 | 1,695,745 | +0.03(+0.04%) |
Apr 08, 2013 | 84.35 | 84.39 | 84.22 | 84.22 | 1,353,635 | -0.14(-0.17%) |
Apr 05, 2013 | 84.34 | 84.41 | 84.30 | 84.36 | 1,336,251 | +0.24(+0.29%) |
Apr 04, 2013 | 84.00 | 84.12 | 83.99 | 84.12 | 1,665,786 | +0.24(+0.28%) |
Apr 03, 2013 | 83.86 | 83.98 | 83.83 | 83.89 | 1,661,132 | +0.09(+0.11%) |
Apr 02, 2013 | 83.84 | 83.85 | 83.76 | 83.80 | 1,153,626 | -0.09(-0.11%) |
Apr 01, 2013 | 83.79 | 83.89 | 83.75 | 83.89 | 2,083,627 | +0.08(+0.09%) |
Mar 28, 2013 | 83.77 | 83.85 | 83.75 | 83.81 | 3,095,939 | +0.00(+0.00%) |
Mar 27, 2013 | 83.73 | 83.83 | 83.69 | 83.81 | 1,359,158 | +0.17(+0.21%) |
Mar 26, 2013 | 83.49 | 83.65 | 83.49 | 83.64 | 1,274,491 | +0.10(+0.12%) |
Mar 25, 2013 | 83.56 | 83.65 | 83.53 | 83.54 | 1,296,167 | -0.03(-0.04%) |
Mar 22, 2013 | 83.65 | 83.65 | 83.52 | 83.57 | 1,025,165 | +0.03(+0.04%) |
Mar 21, 2013 | 83.58 | 83.61 | 83.52 | 83.54 | 1,197,494 | +0.02(+0.02%) |
Mar 20, 2013 | 83.55 | 83.62 | 83.50 | 83.52 | 1,684,635 | -0.09(-0.11%) |
Mar 19, 2013 | 83.58 | 83.72 | 83.55 | 83.61 | 1,459,542 | +0.12(+0.15%) |
Mar 18, 2013 | 83.53 | 83.55 | 83.47 | 83.49 | 1,627,586 | +0.08(+0.09%) |
Mar 15, 2013 | 83.31 | 83.45 | 83.31 | 83.42 | 873,936 | +0.08(+0.09%) |
Mar 14, 2013 | 83.18 | 83.37 | 83.18 | 83.34 | 1,440,923 | +0.09(+0.11%) |
Mar 13, 2013 | 83.20 | 83.32 | 83.20 | 83.25 | 1,502,135 | -0.07(-0.08%) |
Mar 12, 2013 | 83.21 | 83.32 | 83.20 | 83.32 | 2,188,167 | +0.15(+0.18%) |
Mar 11, 2013 | 83.14 | 83.20 | 83.12 | 83.17 | 1,537,089 | +0.05(+0.05%) |
Mar 08, 2013 | 83.15 | 83.23 | 83.09 | 83.12 | 2,651,326 | -0.24(-0.29%) |
Mar 07, 2013 | 83.45 | 83.45 | 83.23 | 83.36 | 1,383,176 | -0.17(-0.21%) |
Mar 06, 2013 | 83.56 | 83.60 | 83.51 | 83.54 | 1,287,121 | -0.09(-0.11%) |
Mar 05, 2013 | 83.67 | 83.67 | 83.62 | 83.63 | 1,062,672 | -0.07(-0.08%) |
Mar 04, 2013 | 83.75 | 83.76 | 83.69 | 83.70 | 1,033,199 | -0.06(-0.07%) |
Mar 01, 2013 | 83.74 | 83.80 | 83.69 | 83.76 | 1,422,664 | +0.03(+0.04%) |
Feb 28, 2013 | 83.65 | 83.73 | 83.62 | 83.73 | 1,604,107 | +0.08(+0.09%) |
Feb 27, 2013 | 83.73 | 83.73 | 83.57 | 83.65 | 688,672 | +0.02(+0.03%) |
Feb 26, 2013 | 83.58 | 83.73 | 83.58 | 83.63 | 1,060,588 | -0.02(-0.03%) |
Feb 25, 2013 | 83.32 | 83.69 | 83.25 | 83.65 | 1,563,884 | +0.32(+0.38%) |
Feb 22, 2013 | 83.33 | 83.36 | 83.32 | 83.33 | 1,264,938 | +0.05(+0.05%) |
Feb 21, 2013 | 83.30 | 83.38 | 83.28 | 83.29 | 1,098,017 | +0.05(+0.05%) |
Feb 20, 2013 | 83.17 | 83.29 | 83.12 | 83.24 | 2,685,615 | +0.05(+0.06%) |
Feb 19, 2013 | 83.30 | 83.32 | 83.15 | 83.19 | 1,841,591 | -0.10(-0.12%) |
Feb 15, 2013 | 83.24 | 83.29 | 83.15 | 83.29 | 2,468,253 | +0.01(+0.01%) |
Feb 14, 2013 | 83.11 | 83.28 | 83.11 | 83.28 | 968,809 | +0.15(+0.18%) |
Feb 13, 2013 | 83.05 | 83.17 | 83.05 | 83.13 | 1,194,206 | -0.08(-0.10%) |
Feb 12, 2013 | 83.18 | 83.24 | 83.16 | 83.21 | 882,552 | -0.02(-0.02%) |
Feb 11, 2013 | 83.29 | 83.29 | 83.20 | 83.23 | 1,832,091 | -0.08(-0.10%) |
Feb 08, 2013 | 83.23 | 83.31 | 83.14 | 83.31 | 901,927 | +0.02(+0.03%) |
Feb 07, 2013 | 83.24 | 83.36 | 83.22 | 83.29 | 1,519,404 | +0.03(+0.04%) |
Feb 06, 2013 | 83.19 | 83.30 | 83.18 | 83.26 | 1,627,533 | -0.03(-0.04%) |
Feb 04, 2013 | 83.17 | 83.31 | 83.17 | 83.29 | 1,065,985 | +0.23(+0.28%) |
Feb 01, 2013 | 83.39 | 83.39 | 83.04 | 83.05 | 1,773,783 | -0.18(-0.22%) |
Jan 31, 2013 | 83.17 | 83.24 | 83.14 | 83.24 | 2,612,678 | +0.08(+0.09%) |
Jan 30, 2013 | 83.10 | 83.17 | 83.05 | 83.16 | 1,806,569 | -0.04(-0.05%) |
Jan 29, 2013 | 83.25 | 83.31 | 83.14 | 83.20 | 1,110,904 | -0.05(-0.06%) |
Jan 28, 2013 | 83.15 | 83.26 | 83.14 | 83.25 | 1,415,954 | -0.12(-0.14%) |
Jan 25, 2013 | 83.39 | 83.46 | 83.31 | 83.37 | 1,164,092 | -0.20(-0.24%) |
Jan 24, 2013 | 83.61 | 83.66 | 83.56 | 83.57 | 874,976 | -0.11(-0.14%) |
Jan 23, 2013 | 83.67 | 83.70 | 83.32 | 83.69 | 1,848,476 | +0.09(+0.11%) |
Jan 22, 2013 | 83.51 | 83.65 | 83.51 | 83.60 | 1,934,988 | -0.05(-0.05%) |
Jan 18, 2013 | 83.60 | 83.65 | 83.57 | 83.64 | 868,238 | +0.10(+0.12%) |
Jan 17, 2013 | 83.53 | 83.63 | 83.48 | 83.54 | 1,698,812 | -0.18(-0.22%) |
Jan 16, 2013 | 83.71 | 83.77 | 83.63 | 83.73 | 1,633,902 | +0.05(+0.05%) |
Jan 15, 2013 | 83.70 | 83.75 | 83.66 | 83.68 | 3,396,573 | +0.02(+0.03%) |
Jan 14, 2013 | 83.65 | 83.70 | 83.60 | 83.66 | 1,153,976 | +0.08(+0.09%) |
Jan 11, 2013 | 83.42 | 83.63 | 83.41 | 83.58 | 1,485,390 | +0.08(+0.10%) |
Jan 10, 2013 | 83.47 | 83.55 | 83.43 | 83.50 | 1,496,817 | -0.01(-0.01%) |
Jan 09, 2013 | 83.58 | 83.58 | 83.48 | 83.51 | 1,786,275 | -0.06(-0.07%) |
Jan 08, 2013 | 83.54 | 83.61 | 83.51 | 83.57 | 2,366,604 | +0.08(+0.09%) |
Jan 07, 2013 | 83.54 | 83.56 | 83.45 | 83.49 | 2,459,311 | -0.05(-0.05%) |
Jan 04, 2013 | 83.39 | 83.54 | 83.36 | 83.54 | 1,706,547 | +0.09(+0.11%) |
Jan 03, 2013 | 83.70 | 83.76 | 83.42 | 83.45 | 2,337,988 | -0.21(-0.25%) |
Jan 02, 2013 | 83.60 | 83.69 | 83.57 | 83.66 | 1,508,297 | -0.10(-0.12%) |
Dec 31, 2012 | 83.88 | 83.89 | 83.71 | 83.76 | 1,200,191 | -0.15(-0.18%) |
Dec 28, 2012 | 83.91 | 83.92 | 83.81 | 83.91 | 1,718,520 | +0.13(+0.15%) |
Dec 27, 2012 | 83.73 | 83.88 | 83.69 | 83.78 | 957,575 | +0.05(+0.05%) |
Dec 26, 2012 | 83.67 | 83.75 | 83.67 | 83.73 | 763,701 | +0.11(+0.14%) |
Dec 24, 2012 | 83.59 | 83.64 | 83.58 | 83.62 | 437,460 | +0.01(+0.01%) |
Dec 21, 2012 | 83.66 | 83.69 | 83.59 | 83.61 | 1,293,998 | +0.07(+0.09%) |
Dec 20, 2012 | 83.60 | 83.64 | 83.51 | 83.54 | 1,491,897 | +0.01(+0.01%) |
Dec 19, 2012 | 83.46 | 83.60 | 83.46 | 83.53 | 1,480,471 | +0.14(+0.17%) |
Dec 18, 2012 | 83.52 | 83.57 | 83.33 | 83.39 | 1,875,851 | -0.20(-0.23%) |
Dec 17, 2012 | 83.78 | 83.79 | 83.55 | 83.58 | 1,945,740 | -0.20(-0.24%) |
Dec 14, 2012 | 83.78 | 83.84 | 83.73 | 83.78 | 2,231,113 | +0.15(+0.18%) |
Dec 13, 2012 | 83.75 | 83.78 | 83.63 | 83.63 | 1,607,624 | -0.14(-0.16%) |
Dec 12, 2012 | 83.97 | 84.02 | 83.77 | 83.77 | 1,925,137 | -0.23(-0.28%) |
Dec 11, 2012 | 83.97 | 84.01 | 83.94 | 84.00 | 1,081,884 | -0.03(-0.04%) |
Dec 10, 2012 | 84.00 | 84.06 | 83.98 | 84.03 | 1,120,917 | +0.02(+0.02%) |
Dec 07, 2012 | 83.98 | 84.06 | 83.94 | 84.02 | 1,283,979 | -0.08(-0.09%) |
Dec 06, 2012 | 84.10 | 84.15 | 84.07 | 84.09 | 690,173 | -0.01(-0.01%) |
Dec 05, 2012 | 84.04 | 84.12 | 84.03 | 84.10 | 714,789 | +0.08(+0.09%) |
Dec 04, 2012 | 83.97 | 84.04 | 83.91 | 84.03 | 1,158,666 | +0.07(+0.08%) |
Nov 30, 2012 | 83.97 | 84.01 | 83.92 | 83.96 | 1,214,710 | -0.04(-0.05%) |
Nov 29, 2012 | 83.88 | 84.01 | 83.88 | 84.01 | 884,752 | +0.10(+0.12%) |
Nov 28, 2012 | 83.92 | 83.97 | 83.89 | 83.90 | 613,187 | +0.01(+0.02%) |
Nov 27, 2012 | 83.78 | 83.90 | 83.78 | 83.89 | 764,576 | +0.11(+0.13%) |
Nov 26, 2012 | 83.79 | 83.84 | 83.74 | 83.77 | 841,543 | +0.03(+0.04%) |
Nov 23, 2012 | 83.74 | 83.76 | 83.69 | 83.74 | 294,481 | +0.05(+0.06%) |
Nov 21, 2012 | 83.75 | 83.82 | 83.68 | 83.69 | 1,551,825 | -0.14(-0.17%) |
Nov 20, 2012 | 83.92 | 83.95 | 83.82 | 83.83 | 891,362 | -0.16(-0.19%) |
Nov 19, 2012 | 83.84 | 83.99 | 83.82 | 83.99 | 1,225,960 | +0.06(+0.07%) |
Nov 16, 2012 | 83.92 | 84.00 | 83.89 | 83.93 | 1,312,398 | +0.03(+0.04%) |
Nov 15, 2012 | 83.92 | 83.95 | 83.86 | 83.90 | 2,048,881 | -0.08(-0.10%) |
Nov 14, 2012 | 83.81 | 83.98 | 83.80 | 83.98 | 1,661,381 | +0.02(+0.03%) |
Nov 13, 2012 | 83.98 | 84.02 | 83.86 | 83.96 | 4,486,472 | +0.15(+0.18%) |
Nov 12, 2012 | 83.87 | 83.89 | 83.79 | 83.81 | 819,024 | -0.02(-0.03%) |
Nov 09, 2012 | 83.78 | 83.86 | 83.71 | 83.83 | 1,731,539 | -0.04(-0.05%) |
Nov 08, 2012 | 83.76 | 83.93 | 83.74 | 83.88 | 1,886,900 | +0.10(+0.12%) |
Nov 07, 2012 | 83.89 | 83.93 | 83.77 | 83.77 | 2,089,673 | +0.19(+0.23%) |
Nov 06, 2012 | 83.75 | 83.78 | 83.56 | 83.58 | 788,133 | -0.24(-0.29%) |
Nov 05, 2012 | 83.77 | 83.84 | 83.74 | 83.82 | 3,588,312 | +0.14(+0.17%) |
Nov 02, 2012 | 83.65 | 83.71 | 83.53 | 83.68 | 1,285,646 | +0.05(+0.06%) |
Nov 01, 2012 | 83.81 | 83.81 | 83.61 | 83.62 | 1,805,861 | -0.11(-0.13%) |
Oct 31, 2012 | 83.62 | 83.77 | 83.59 | 83.73 | 2,947,841 | +0.12(+0.14%) |
Oct 26, 2012 | 83.51 | 83.61 | 83.61 | 83.61 | 1,217,773 | +0.22(+0.27%) |
Oct 25, 2012 | 83.43 | 83.56 | 83.38 | 83.39 | 1,300,523 | -0.18(-0.21%) |
Oct 24, 2012 | 83.56 | 83.64 | 83.52 | 83.57 | 810,366 | -0.06(-0.07%) |
Oct 23, 2012 | 83.50 | 83.64 | 83.50 | 83.63 | 841,502 | +0.07(+0.09%) |
Oct 19, 2012 | 83.44 | 83.61 | 83.44 | 83.56 | 915,958 | +0.10(+0.13%) |
Oct 18, 2012 | 83.54 | 83.54 | 83.38 | 83.45 | 1,674,012 | -0.03(-0.04%) |
Oct 17, 2012 | 83.62 | 83.63 | 83.46 | 83.48 | 1,606,651 | -0.26(-0.31%) |
Oct 16, 2012 | 83.82 | 83.86 | 83.72 | 83.74 | 1,310,999 | -0.13(-0.16%) |
Oct 15, 2012 | 83.82 | 83.88 | 83.78 | 83.88 | 2,205,663 | +0.04(+0.05%) |
Oct 12, 2012 | 83.83 | 83.90 | 83.79 | 83.83 | 2,206,491 | +0.07(+0.08%) |
Oct 11, 2012 | 83.57 | 83.78 | 83.57 | 83.76 | 701,143 | +0.10(+0.12%) |
Oct 10, 2012 | 83.52 | 83.71 | 83.51 | 83.66 | 744,021 | +0.13(+0.16%) |
Oct 09, 2012 | 83.55 | 83.64 | 83.49 | 83.53 | 3,103,488 | -0.09(-0.11%) |
Oct 08, 2012 | 83.52 | 83.63 | 83.52 | 83.61 | 703,087 | +0.13(+0.15%) |
Oct 05, 2012 | 83.55 | 83.59 | 83.47 | 83.49 | 777,363 | -0.17(-0.21%) |
Oct 04, 2012 | 83.71 | 83.78 | 83.64 | 83.66 | 615,201 | -0.12(-0.14%) |
Oct 03, 2012 | 83.73 | 83.82 | 83.73 | 83.78 | 1,591,007 | -0.03(-0.04%) |
Oct 02, 2012 | 83.71 | 83.81 | 83.67 | 83.81 | 1,210,165 | +0.07(+0.08%) |
Oct 01, 2012 | 83.72 | 83.78 | 83.64 | 83.74 | 2,243,390 | -0.03(-0.04%) |
Sep 28, 2012 | 83.73 | 83.78 | 83.62 | 83.77 | 3,685,213 | +0.12(+0.14%) |
Sep 27, 2012 | 83.66 | 83.72 | 83.64 | 83.65 | 1,512,899 | -0.05(-0.06%) |
Sep 26, 2012 | 83.71 | 83.74 | 83.63 | 83.71 | 1,065,033 | +0.08(+0.10%) |
Sep 25, 2012 | 83.53 | 83.62 | 83.45 | 83.62 | 1,122,588 | +0.13(+0.16%) |
Sep 24, 2012 | 83.39 | 83.51 | 83.39 | 83.49 | 1,638,576 | +0.09(+0.11%) |
Sep 21, 2012 | 83.27 | 83.40 | 83.25 | 83.40 | 1,112,912 | +0.13(+0.16%) |
Sep 20, 2012 | 83.40 | 83.41 | 83.25 | 83.27 | 3,380,653 | -0.05(-0.06%) |
Sep 19, 2012 | 83.34 | 83.37 | 83.26 | 83.32 | 982,715 | +0.16(+0.20%) |
Sep 18, 2012 | 83.23 | 83.30 | 83.15 | 83.16 | 1,521,584 | +0.05(+0.06%) |
Sep 17, 2012 | 83.07 | 83.16 | 83.01 | 83.10 | 1,427,845 | +0.13(+0.16%) |
Sep 14, 2012 | 83.15 | 83.15 | 82.94 | 82.97 | 1,357,290 | -0.34(-0.41%) |
Sep 13, 2012 | 83.25 | 83.36 | 82.97 | 83.31 | 2,906,288 | +0.19(+0.23%) |
Sep 12, 2012 | 83.19 | 83.21 | 83.08 | 83.12 | 2,254,302 | -0.16(-0.19%) |
Sep 11, 2012 | 83.27 | 83.35 | 83.25 | 83.27 | 4,076,637 | -0.10(-0.12%) |
Sep 10, 2012 | 83.36 | 83.39 | 83.27 | 83.37 | 1,748,983 | +0.01(+0.02%) |
Sep 07, 2012 | 83.55 | 83.59 | 83.33 | 83.36 | 2,086,464 | +0.01(+0.02%) |
Sep 06, 2012 | 83.36 | 83.36 | 83.26 | 83.34 | 2,423,025 | -0.19(-0.23%) |
Sep 05, 2012 | 83.48 | 83.57 | 83.46 | 83.54 | 675,073 | +0.00(+0.00%) |
Sep 04, 2012 | 83.54 | 83.55 | 83.41 | 83.54 | 2,143,247 | -0.02(-0.02%) |
Aug 31, 2012 | 83.29 | 83.60 | 83.33 | 83.55 | 1,618,356 | +0.26(+0.31%) |
Aug 30, 2012 | 83.29 | 83.38 | 83.29 | 83.29 | 586,627 | +0.05(+0.06%) |
Aug 29, 2012 | 83.28 | 83.31 | 83.20 | 83.24 | 964,349 | -0.01(-0.02%) |
Aug 27, 2012 | 83.20 | 83.28 | 83.19 | 83.25 | 663,126 | +0.11(+0.13%) |
Aug 24, 2012 | 83.26 | 83.26 | 83.12 | 83.14 | 873,552 | -0.06(-0.07%) |
Aug 23, 2012 | 83.16 | 83.23 | 83.15 | 83.20 | 566,807 | +0.06(+0.07%) |
Aug 22, 2012 | 82.98 | 83.14 | 82.91 | 83.14 | 545,341 | +0.36(+0.43%) |
Aug 21, 2012 | 82.67 | 82.79 | 82.56 | 82.79 | 993,291 | +0.11(+0.13%) |
Aug 20, 2012 | 82.64 | 82.73 | 82.64 | 82.67 | 563,400 | -0.03(-0.04%) |
Aug 17, 2012 | 82.67 | 82.75 | 82.64 | 82.70 | 680,036 | +0.10(+0.12%) |
Aug 16, 2012 | 82.76 | 82.77 | 82.51 | 82.61 | 898,747 | -0.10(-0.13%) |
Aug 15, 2012 | 82.87 | 82.87 | 82.67 | 82.71 | 739,590 | -0.27(-0.32%) |
Aug 14, 2012 | 82.97 | 83.04 | 82.93 | 82.98 | 762,640 | -0.19(-0.23%) |
Aug 13, 2012 | 83.22 | 83.27 | 83.17 | 83.17 | 767,247 | -0.01(-0.01%) |
Aug 10, 2012 | 83.26 | 83.26 | 83.12 | 83.18 | 843,786 | +0.13(+0.16%) |
Aug 09, 2012 | 83.00 | 83.11 | 82.94 | 83.05 | 1,124,180 | -0.02(-0.03%) |
Aug 08, 2012 | 83.23 | 83.23 | 83.05 | 83.07 | 740,237 | -0.10(-0.13%) |
Aug 07, 2012 | 83.16 | 83.21 | 83.14 | 83.17 | 2,330,782 | -0.22(-0.27%) |
Aug 06, 2012 | 83.37 | 83.45 | 83.31 | 83.40 | 2,464,512 | +0.13(+0.15%) |
Aug 03, 2012 | 83.35 | 83.40 | 83.25 | 83.27 | 2,464,357 | -0.20(-0.24%) |
Aug 02, 2012 | 83.52 | 83.65 | 83.47 | 83.47 | 1,138,158 | +0.01(+0.02%) |
Aug 01, 2012 | 83.46 | 83.57 | 83.27 | 83.45 | 3,336,145 | -0.10(-0.12%) |
Jul 31, 2012 | 83.54 | 83.60 | 83.43 | 83.55 | 1,325,400 | +0.08(+0.10%) |
Jul 30, 2012 | 83.34 | 83.50 | 83.31 | 83.47 | 833,308 | +0.14(+0.17%) |
Jul 27, 2012 | 83.45 | 83.45 | 83.22 | 83.33 | 1,361,166 | -0.25(-0.30%) |
Jul 26, 2012 | 83.60 | 83.63 | 83.57 | 83.58 | 1,156,042 | -0.05(-0.06%) |
Jul 25, 2012 | 83.58 | 83.64 | 83.57 | 83.63 | 1,178,655 | +0.03(+0.04%) |
Jul 24, 2012 | 83.46 | 83.62 | 83.43 | 83.60 | 702,235 | +0.10(+0.12%) |
Jul 23, 2012 | 83.57 | 83.57 | 83.48 | 83.50 | 671,260 | +0.07(+0.09%) |
Jul 20, 2012 | 83.40 | 83.52 | 83.40 | 83.43 | 811,395 | +0.12(+0.14%) |
Jul 19, 2012 | 83.34 | 83.43 | 83.28 | 83.31 | 1,214,877 | -0.07(-0.08%) |
Jul 18, 2012 | 83.29 | 83.38 | 83.29 | 83.37 | 633,755 | +0.16(+0.20%) |
Jul 17, 2012 | 83.27 | 83.29 | 83.20 | 83.21 | 808,747 | -0.03(-0.04%) |
Jul 16, 2012 | 83.17 | 83.35 | 83.23 | 83.24 | 647,903 | +0.07(+0.08%) |
Jul 13, 2012 | 83.17 | 83.18 | 83.07 | 83.17 | 586,479 | +0.03(+0.04%) |
Jul 12, 2012 | 83.11 | 83.14 | 83.06 | 83.14 | 515,612 | +0.15(+0.18%) |
Jul 11, 2012 | 83.01 | 83.11 | 82.97 | 82.99 | 763,193 | -0.01(-0.01%) |
Jul 10, 2012 | 82.94 | 83.05 | 82.91 | 83.00 | 702,882 | +0.04(+0.04%) |
Jul 09, 2012 | 82.87 | 82.98 | 82.85 | 82.97 | 636,757 | +0.16(+0.20%) |
Jul 06, 2012 | 82.75 | 82.88 | 82.74 | 82.80 | 2,048,491 | +0.06(+0.07%) |
Jul 05, 2012 | 82.55 | 82.74 | 82.55 | 82.74 | 998,117 | +0.22(+0.26%) |
Jul 03, 2012 | 82.53 | 82.59 | 82.51 | 82.53 | 1,351,372 | -0.06(-0.07%) |
Jul 02, 2012 | 82.50 | 82.61 | 82.43 | 82.59 | 2,687,681 | +0.16(+0.19%) |
Jun 29, 2012 | 82.39 | 82.45 | 82.35 | 82.43 | 2,771,807 | -0.11(-0.13%) |
Jun 28, 2012 | 82.60 | 82.62 | 82.52 | 82.54 | 1,593,749 | +0.10(+0.12%) |
Jun 27, 2012 | 82.47 | 82.50 | 82.38 | 82.44 | 2,096,346 | +0.04(+0.04%) |
Jun 26, 2012 | 82.41 | 82.48 | 82.38 | 82.41 | 1,065,408 | -0.09(-0.11%) |
Jun 25, 2012 | 82.39 | 82.50 | 82.37 | 82.50 | 3,135,058 | +0.26(+0.32%) |
Jun 22, 2012 | 82.33 | 82.35 | 82.24 | 82.24 | 810,385 | -0.12(-0.14%) |
Jun 21, 2012 | 82.34 | 82.44 | 82.25 | 82.35 | 1,269,007 | +0.11(+0.14%) |
Jun 20, 2012 | 82.26 | 82.36 | 82.12 | 82.24 | 1,695,959 | -0.13(-0.15%) |
Jun 19, 2012 | 82.43 | 82.43 | 82.29 | 82.37 | 817,557 | -0.10(-0.12%) |
Jun 18, 2012 | 82.45 | 82.52 | 82.38 | 82.47 | 939,757 | -0.02(-0.03%) |
Jun 15, 2012 | 82.47 | 82.50 | 82.38 | 82.49 | 1,391,795 | +0.19(+0.23%) |
Jun 14, 2012 | 82.28 | 82.34 | 82.23 | 82.30 | 754,938 | -0.06(-0.07%) |
Jun 13, 2012 | 82.20 | 82.37 | 82.10 | 82.35 | 3,579,352 | +0.21(+0.26%) |
Jun 12, 2012 | 82.19 | 82.24 | 82.08 | 82.14 | 650,796 | -0.07(-0.08%) |
Jun 11, 2012 | 82.11 | 82.27 | 82.07 | 82.21 | 696,789 | +0.07(+0.09%) |
Jun 08, 2012 | 82.33 | 82.34 | 82.09 | 82.13 | 958,896 | -0.04(-0.05%) |
Jun 07, 2012 | 82.07 | 82.17 | 82.04 | 82.17 | 1,015,011 | +0.13(+0.15%) |
Jun 06, 2012 | 82.38 | 82.38 | 82.04 | 82.04 | 2,517,411 | -0.24(-0.30%) |
Jun 05, 2012 | 82.33 | 82.45 | 82.28 | 82.29 | 1,284,167 | -0.17(-0.21%) |
Jun 04, 2012 | 82.44 | 82.85 | 82.44 | 82.46 | 1,412,494 | -0.19(-0.23%) |
Jun 01, 2012 | 82.58 | 82.70 | 82.51 | 82.65 | 2,500,139 | +0.21(+0.25%) |
May 31, 2012 | 82.36 | 82.49 | 82.29 | 82.44 | 4,037,855 | +0.24(+0.30%) |
May 30, 2012 | 82.18 | 82.25 | 82.11 | 82.20 | 740,233 | +0.27(+0.33%) |
May 29, 2012 | 81.99 | 82.02 | 81.91 | 81.93 | 1,613,065 | -0.04(-0.05%) |
May 25, 2012 | 81.91 | 81.99 | 81.89 | 81.97 | 614,702 | +0.13(+0.15%) |
May 24, 2012 | 81.94 | 81.94 | 81.82 | 81.85 | 1,270,458 | -0.07(-0.08%) |
May 23, 2012 | 81.99 | 82.04 | 81.90 | 81.91 | 942,372 | +0.10(+0.12%) |
May 22, 2012 | 81.90 | 81.97 | 81.82 | 81.82 | 1,362,838 | -0.20(-0.24%) |
May 21, 2012 | 82.05 | 82.07 | 82.01 | 82.02 | 1,634,481 | -0.01(-0.02%) |
May 18, 2012 | 82.02 | 82.09 | 81.96 | 82.03 | 1,602,981 | -0.02(-0.03%) |
May 17, 2012 | 81.94 | 82.13 | 81.91 | 82.05 | 1,922,344 | +0.05(+0.06%) |
May 16, 2012 | 81.93 | 82.10 | 81.91 | 82.00 | 1,334,704 | -0.01(-0.02%) |
May 15, 2012 | 82.10 | 82.10 | 81.94 | 82.02 | 1,606,354 | -0.04(-0.05%) |
May 14, 2012 | 82.03 | 82.08 | 81.97 | 82.06 | 1,032,741 | +0.18(+0.23%) |
May 11, 2012 | 81.97 | 81.98 | 81.85 | 81.88 | 603,843 | +0.06(+0.07%) |
May 10, 2012 | 81.82 | 81.85 | 81.75 | 81.82 | 712,442 | -0.08(-0.10%) |
May 09, 2012 | 81.97 | 81.97 | 81.82 | 81.90 | 1,258,312 | +0.02(+0.03%) |
May 08, 2012 | 81.91 | 81.99 | 81.87 | 81.88 | 785,014 | +0.06(+0.07%) |
May 07, 2012 | 81.84 | 81.86 | 81.79 | 81.82 | 874,187 | +0.03(+0.04%) |
May 04, 2012 | 81.78 | 81.81 | 81.71 | 81.79 | 827,446 | +0.08(+0.10%) |
May 03, 2012 | 81.61 | 81.71 | 81.59 | 81.71 | 778,471 | +0.09(+0.11%) |
May 02, 2012 | 81.63 | 81.67 | 81.56 | 81.62 | 1,756,975 | +0.08(+0.10%) |