Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 79.90 | 80.09 | 79.67 | 80.01 | 329,095 | +0.02(+0.02%) |
Jul 30, 2013 | 80.13 | 80.13 | 79.92 | 80.00 | 366,068 | -0.02(-0.03%) |
Jul 29, 2013 | 80.20 | 80.20 | 79.97 | 80.02 | 151,309 | -0.15(-0.19%) |
Jul 26, 2013 | 79.84 | 80.28 | 79.83 | 80.17 | 348,915 | +0.56(+0.71%) |
Jul 25, 2013 | 79.23 | 79.76 | 79.13 | 79.61 | 240,283 | +0.22(+0.28%) |
Jul 24, 2013 | 79.60 | 79.79 | 79.30 | 79.39 | 322,151 | -0.55(-0.68%) |
Jul 23, 2013 | 79.96 | 80.13 | 79.86 | 79.93 | 205,009 | +0.06(+0.08%) |
Jul 22, 2013 | 80.24 | 80.29 | 79.55 | 79.87 | 376,669 | -0.53(-0.66%) |
Jul 19, 2013 | 80.82 | 80.93 | 80.28 | 80.40 | 314,506 | -0.45(-0.56%) |
Jul 18, 2013 | 80.84 | 81.05 | 80.76 | 80.85 | 303,301 | -0.05(-0.06%) |
Jul 17, 2013 | 80.90 | 81.07 | 80.86 | 80.90 | 274,424 | +0.15(+0.19%) |
Jul 16, 2013 | 80.63 | 80.84 | 80.57 | 80.74 | 409,588 | +0.06(+0.08%) |
Jul 15, 2013 | 81.02 | 81.06 | 80.57 | 80.68 | 663,319 | -0.52(-0.64%) |
Jul 12, 2013 | 80.87 | 81.31 | 80.64 | 81.20 | 506,540 | +0.37(+0.46%) |
Jul 11, 2013 | 80.71 | 81.08 | 80.67 | 80.83 | 294,492 | +0.73(+0.91%) |
Jul 10, 2013 | 80.55 | 80.60 | 79.98 | 80.10 | 606,794 | -0.12(-0.14%) |
Jul 09, 2013 | 80.09 | 80.27 | 79.97 | 80.21 | 273,080 | +0.24(+0.30%) |
Jul 08, 2013 | 80.02 | 80.19 | 79.88 | 79.97 | 333,550 | +0.37(+0.46%) |
Jul 05, 2013 | 80.15 | 80.26 | 79.41 | 79.60 | 416,776 | -1.25(-1.54%) |
Jul 03, 2013 | 81.24 | 81.47 | 80.85 | 80.85 | 236,087 | -0.50(-0.61%) |
Jul 02, 2013 | 81.23 | 81.57 | 81.14 | 81.35 | 241,246 | +0.02(+0.02%) |
Jul 01, 2013 | 80.70 | 81.50 | 80.70 | 81.34 | 1,143,617 | +0.68(+0.85%) |
Jun 28, 2013 | 80.57 | 80.96 | 80.26 | 80.65 | 858,245 | +0.05(+0.07%) |
Jun 26, 2013 | 80.04 | 80.64 | 79.92 | 80.60 | 1,128,212 | +1.65(+2.09%) |
Jun 25, 2013 | 77.90 | 79.12 | 77.79 | 78.95 | 770,420 | +1.13(+1.45%) |
Jun 24, 2013 | 77.50 | 79.04 | 77.00 | 77.82 | 1,256,553 | -0.72(-0.92%) |
Jun 21, 2013 | 79.52 | 80.14 | 78.43 | 78.54 | 1,233,606 | -1.37(-1.72%) |
Jun 20, 2013 | 80.94 | 80.94 | 79.67 | 79.91 | 1,025,679 | -1.44(-1.76%) |
Jun 19, 2013 | 81.78 | 82.33 | 81.33 | 81.35 | 375,618 | -0.43(-0.53%) |
Jun 18, 2013 | 82.16 | 82.23 | 81.72 | 81.78 | 446,507 | -0.38(-0.47%) |
Jun 17, 2013 | 82.39 | 82.52 | 82.16 | 82.16 | 210,954 | -0.22(-0.27%) |
Jun 14, 2013 | 82.15 | 82.59 | 82.00 | 82.39 | 381,157 | +0.05(+0.07%) |
Jun 13, 2013 | 81.70 | 82.33 | 81.70 | 82.33 | 533,817 | +0.54(+0.66%) |
Jun 12, 2013 | 82.49 | 82.65 | 81.78 | 81.80 | 631,688 | -0.79(-0.96%) |
Jun 11, 2013 | 82.06 | 82.66 | 81.93 | 82.59 | 1,249,074 | +0.32(+0.39%) |
Jun 10, 2013 | 82.60 | 82.64 | 82.16 | 82.26 | 585,336 | -0.51(-0.61%) |
Jun 07, 2013 | 82.96 | 83.08 | 82.66 | 82.77 | 440,903 | -0.22(-0.27%) |
Jun 06, 2013 | 82.72 | 83.09 | 82.62 | 82.99 | 704,706 | +0.19(+0.23%) |
Jun 05, 2013 | 82.66 | 83.31 | 82.66 | 82.80 | 722,467 | +0.18(+0.22%) |
Jun 04, 2013 | 82.95 | 82.95 | 82.62 | 82.62 | 670,151 | -0.23(-0.28%) |
Jun 03, 2013 | 82.85 | 83.44 | 82.76 | 82.85 | 471,731 | -0.03(-0.04%) |
May 31, 2013 | 83.61 | 83.68 | 82.79 | 82.88 | 459,108 | -0.76(-0.91%) |
May 30, 2013 | 83.73 | 83.78 | 83.59 | 83.64 | 187,074 | +0.03(+0.04%) |
May 29, 2013 | 83.96 | 84.03 | 83.59 | 83.61 | 370,908 | -0.36(-0.43%) |
May 28, 2013 | 84.77 | 84.78 | 83.96 | 83.97 | 379,554 | -0.83(-0.98%) |
May 24, 2013 | 84.73 | 84.82 | 84.66 | 84.80 | 147,750 | -0.01(-0.01%) |
May 23, 2013 | 84.87 | 84.97 | 84.65 | 84.81 | 154,974 | +0.08(+0.10%) |
May 22, 2013 | 84.88 | 85.03 | 84.65 | 84.72 | 193,964 | -0.11(-0.13%) |
May 21, 2013 | 84.98 | 85.08 | 84.77 | 84.83 | 181,494 | -0.05(-0.05%) |
May 20, 2013 | 84.98 | 85.11 | 84.86 | 84.88 | 184,886 | -0.11(-0.13%) |
May 17, 2013 | 85.09 | 85.11 | 84.92 | 84.98 | 174,024 | -0.18(-0.22%) |
May 16, 2013 | 84.96 | 85.22 | 84.95 | 85.17 | 245,415 | +0.15(+0.18%) |
May 15, 2013 | 84.97 | 85.13 | 84.97 | 85.02 | 204,821 | +0.06(+0.07%) |
May 13, 2013 | 84.82 | 85.03 | 84.72 | 84.95 | 185,308 | +0.09(+0.11%) |
May 10, 2013 | 85.33 | 85.38 | 84.85 | 84.86 | 233,008 | -0.32(-0.38%) |
May 09, 2013 | 85.22 | 85.34 | 85.18 | 85.18 | 187,684 | -0.08(-0.09%) |
May 08, 2013 | 85.28 | 85.48 | 85.23 | 85.26 | 321,516 | +0.00(+0.00%) |
May 07, 2013 | 85.27 | 85.40 | 85.23 | 85.26 | 185,069 | -0.15(-0.17%) |
May 06, 2013 | 85.57 | 85.57 | 85.35 | 85.41 | 173,377 | -0.10(-0.12%) |
May 03, 2013 | 85.62 | 85.67 | 85.38 | 85.51 | 174,652 | -0.16(-0.19%) |
May 02, 2013 | 85.59 | 85.70 | 85.52 | 85.67 | 220,087 | +0.11(+0.13%) |
May 01, 2013 | 85.58 | 85.64 | 85.50 | 85.56 | 316,288 | +0.07(+0.08%) |
Apr 30, 2013 | 85.35 | 85.52 | 85.35 | 85.49 | 174,884 | +0.06(+0.07%) |
Apr 29, 2013 | 85.43 | 85.45 | 85.27 | 85.43 | 210,393 | +0.04(+0.04%) |
Apr 26, 2013 | 85.35 | 85.40 | 85.27 | 85.39 | 212,586 | +0.11(+0.13%) |
Apr 25, 2013 | 85.14 | 85.32 | 85.13 | 85.27 | 221,241 | +0.13(+0.15%) |
Apr 24, 2013 | 85.12 | 85.27 | 85.11 | 85.14 | 535,015 | -0.04(-0.04%) |
Apr 23, 2013 | 85.17 | 85.26 | 85.11 | 85.18 | 84,341 | +0.04(+0.04%) |
Apr 22, 2013 | 85.22 | 85.22 | 85.08 | 85.14 | 166,623 | -0.08(-0.09%) |
Apr 19, 2013 | 85.08 | 85.22 | 85.06 | 85.22 | 193,335 | -0.05(-0.06%) |
Apr 18, 2013 | 85.21 | 85.30 | 85.14 | 85.27 | 279,917 | +0.09(+0.11%) |
Apr 17, 2013 | 84.98 | 85.21 | 84.89 | 85.18 | 193,831 | +0.15(+0.18%) |
Apr 16, 2013 | 84.99 | 85.09 | 84.84 | 85.03 | 187,908 | +0.06(+0.07%) |
Apr 15, 2013 | 84.99 | 85.11 | 84.85 | 84.97 | 182,292 | -0.02(-0.02%) |
Apr 12, 2013 | 84.85 | 84.98 | 84.74 | 84.98 | 171,043 | +0.11(+0.13%) |
Apr 11, 2013 | 84.63 | 84.96 | 84.62 | 84.88 | 185,658 | +0.17(+0.20%) |
Apr 10, 2013 | 84.82 | 84.91 | 84.58 | 84.71 | 163,597 | -0.04(-0.05%) |
Apr 09, 2013 | 84.90 | 84.95 | 84.75 | 84.75 | 295,682 | -0.18(-0.22%) |
Apr 08, 2013 | 84.82 | 84.97 | 84.65 | 84.93 | 301,920 | +0.11(+0.14%) |
Apr 05, 2013 | 84.69 | 84.83 | 84.59 | 84.82 | 373,365 | +0.25(+0.30%) |
Apr 04, 2013 | 84.53 | 84.61 | 84.40 | 84.56 | 257,386 | +0.06(+0.07%) |
Apr 03, 2013 | 84.49 | 84.53 | 84.28 | 84.50 | 128,523 | +0.13(+0.15%) |
Apr 02, 2013 | 84.15 | 84.42 | 84.01 | 84.37 | 527,212 | +0.18(+0.21%) |
Apr 01, 2013 | 84.15 | 84.21 | 83.89 | 84.20 | 606,721 | +0.18(+0.22%) |
Mar 28, 2013 | 83.96 | 84.10 | 83.88 | 84.01 | 343,529 | +0.15(+0.18%) |
Mar 27, 2013 | 83.74 | 83.88 | 83.71 | 83.86 | 258,606 | +0.04(+0.05%) |
Mar 26, 2013 | 83.78 | 83.86 | 83.73 | 83.82 | 153,507 | +0.01(+0.01%) |
Mar 25, 2013 | 83.85 | 83.98 | 83.78 | 83.82 | 290,825 | -0.14(-0.17%) |
Mar 22, 2013 | 83.67 | 83.96 | 83.66 | 83.96 | 380,817 | +0.24(+0.28%) |
Mar 21, 2013 | 83.91 | 84.00 | 83.69 | 83.72 | 335,998 | -0.07(-0.08%) |
Mar 20, 2013 | 83.84 | 84.00 | 83.72 | 83.79 | 939,415 | -0.08(-0.10%) |
Mar 19, 2013 | 83.75 | 83.94 | 83.66 | 83.88 | 259,602 | +0.14(+0.16%) |
Mar 18, 2013 | 83.84 | 83.97 | 83.69 | 83.74 | 547,603 | +0.02(+0.02%) |
Mar 15, 2013 | 83.62 | 83.78 | 83.62 | 83.72 | 315,059 | +0.12(+0.15%) |
Mar 14, 2013 | 83.75 | 83.86 | 83.58 | 83.60 | 267,148 | -0.19(-0.23%) |
Mar 13, 2013 | 83.93 | 84.10 | 83.74 | 83.79 | 301,890 | -0.18(-0.22%) |
Mar 12, 2013 | 83.95 | 84.04 | 83.83 | 83.98 | 335,695 | +0.07(+0.08%) |
Mar 11, 2013 | 84.10 | 84.46 | 83.90 | 83.91 | 347,130 | -0.23(-0.27%) |
Mar 08, 2013 | 84.48 | 84.49 | 84.09 | 84.14 | 310,746 | -0.45(-0.53%) |
Mar 07, 2013 | 84.81 | 84.84 | 84.57 | 84.59 | 184,607 | -0.34(-0.40%) |
Mar 06, 2013 | 85.06 | 85.19 | 84.84 | 84.92 | 360,300 | -0.26(-0.31%) |
Mar 05, 2013 | 85.20 | 85.25 | 85.04 | 85.18 | 212,018 | -0.03(-0.03%) |
Mar 04, 2013 | 85.25 | 85.25 | 85.13 | 85.21 | 149,523 | -0.08(-0.10%) |
Mar 01, 2013 | 85.23 | 85.30 | 85.11 | 85.29 | 253,162 | +0.17(+0.20%) |
Feb 28, 2013 | 85.19 | 85.23 | 85.03 | 85.12 | 168,797 | +0.06(+0.07%) |
Feb 27, 2013 | 85.01 | 85.11 | 84.97 | 85.06 | 206,942 | +0.15(+0.18%) |
Feb 26, 2013 | 85.06 | 85.06 | 84.86 | 84.91 | 140,573 | +0.02(+0.02%) |
Feb 22, 2013 | 85.04 | 85.05 | 84.84 | 84.90 | 151,086 | -0.02(-0.03%) |
Feb 21, 2013 | 84.90 | 85.00 | 84.81 | 84.92 | 219,606 | +0.11(+0.13%) |
Feb 20, 2013 | 84.71 | 84.93 | 84.71 | 84.81 | 160,355 | +0.02(+0.03%) |
Feb 19, 2013 | 84.83 | 84.93 | 84.77 | 84.79 | 270,524 | +0.02(+0.03%) |
Feb 15, 2013 | 84.78 | 84.88 | 84.74 | 84.77 | 205,787 | -0.01(-0.01%) |
Feb 14, 2013 | 84.99 | 84.99 | 84.76 | 84.78 | 266,448 | -0.17(-0.20%) |
Feb 13, 2013 | 85.02 | 85.05 | 84.87 | 84.95 | 135,627 | +0.00(+0.00%) |
Feb 12, 2013 | 85.02 | 85.19 | 84.87 | 84.95 | 206,356 | -0.05(-0.06%) |
Feb 11, 2013 | 85.22 | 85.27 | 84.98 | 85.00 | 214,329 | -0.24(-0.28%) |
Feb 08, 2013 | 85.11 | 85.31 | 85.06 | 85.24 | 320,593 | +0.17(+0.20%) |
Feb 07, 2013 | 85.23 | 85.28 | 85.06 | 85.06 | 199,621 | -0.14(-0.17%) |
Feb 06, 2013 | 85.18 | 85.21 | 85.06 | 85.21 | 385,721 | +0.08(+0.09%) |
Feb 04, 2013 | 85.01 | 85.16 | 84.83 | 85.13 | 617,659 | +0.15(+0.18%) |
Feb 01, 2013 | 84.77 | 85.06 | 84.75 | 84.98 | 581,672 | +0.31(+0.36%) |
Jan 31, 2013 | 84.61 | 84.78 | 84.59 | 84.67 | 182,167 | +0.03(+0.04%) |
Jan 30, 2013 | 84.69 | 84.72 | 84.54 | 84.64 | 236,326 | +0.04(+0.04%) |
Jan 29, 2013 | 84.66 | 84.71 | 84.59 | 84.61 | 197,060 | -0.05(-0.06%) |
Jan 28, 2013 | 84.92 | 84.94 | 84.64 | 84.66 | 358,415 | -0.36(-0.43%) |
Jan 25, 2013 | 85.20 | 85.29 | 84.92 | 85.02 | 239,580 | -0.28(-0.33%) |
Jan 24, 2013 | 85.23 | 85.36 | 85.11 | 85.30 | 387,067 | +0.08(+0.09%) |
Jan 23, 2013 | 85.43 | 85.47 | 84.97 | 85.23 | 746,051 | -0.17(-0.20%) |
Jan 22, 2013 | 85.49 | 85.52 | 85.38 | 85.40 | 367,746 | -0.08(-0.10%) |
Jan 18, 2013 | 85.39 | 85.51 | 85.34 | 85.49 | 289,450 | +0.14(+0.17%) |
Jan 17, 2013 | 85.46 | 85.46 | 85.30 | 85.34 | 293,376 | +0.02(+0.02%) |
Jan 16, 2013 | 85.30 | 85.45 | 85.27 | 85.33 | 222,804 | +0.06(+0.07%) |
Jan 15, 2013 | 85.40 | 85.40 | 85.25 | 85.27 | 207,509 | -0.08(-0.09%) |
Jan 14, 2013 | 85.36 | 85.37 | 85.18 | 85.34 | 238,549 | +0.00(+0.00%) |
Jan 11, 2013 | 85.10 | 85.36 | 85.04 | 85.34 | 363,851 | +0.19(+0.23%) |
Jan 10, 2013 | 84.79 | 85.20 | 84.76 | 85.15 | 311,333 | -0.05(-0.06%) |
Jan 09, 2013 | 85.06 | 85.28 | 84.96 | 85.20 | 486,709 | +0.20(+0.24%) |
Jan 08, 2013 | 84.86 | 85.02 | 84.69 | 84.99 | 237,313 | +0.15(+0.18%) |
Jan 07, 2013 | 84.46 | 84.98 | 84.35 | 84.84 | 325,011 | +0.14(+0.17%) |
Jan 04, 2013 | 84.99 | 84.99 | 84.64 | 84.70 | 279,415 | -0.19(-0.22%) |
Jan 03, 2013 | 84.91 | 84.93 | 84.72 | 84.89 | 425,608 | +0.02(+0.02%) |
Jan 02, 2013 | 84.26 | 84.91 | 83.99 | 84.87 | 1,298,699 | +0.88(+1.05%) |
Dec 31, 2012 | 83.44 | 84.03 | 83.44 | 83.99 | 613,738 | +0.17(+0.20%) |
Dec 28, 2012 | 84.03 | 84.23 | 83.80 | 83.82 | 318,664 | -0.30(-0.35%) |
Dec 27, 2012 | 84.01 | 84.22 | 83.99 | 84.12 | 330,297 | +0.03(+0.04%) |
Dec 26, 2012 | 83.97 | 84.19 | 83.92 | 84.09 | 354,107 | +0.07(+0.09%) |
Dec 24, 2012 | 83.87 | 84.02 | 83.80 | 84.02 | 183,143 | +0.08(+0.09%) |
Dec 21, 2012 | 83.86 | 84.00 | 83.79 | 83.94 | 493,508 | -0.02(-0.02%) |
Dec 20, 2012 | 83.84 | 84.02 | 83.63 | 83.95 | 375,785 | +0.18(+0.22%) |
Dec 19, 2012 | 83.30 | 83.79 | 83.10 | 83.77 | 724,085 | +0.61(+0.74%) |
Dec 18, 2012 | 83.58 | 83.75 | 82.69 | 83.16 | 891,902 | -0.27(-0.33%) |
Dec 17, 2012 | 84.08 | 84.21 | 83.41 | 83.43 | 683,117 | -0.68(-0.81%) |
Dec 14, 2012 | 85.17 | 85.17 | 84.08 | 84.11 | 459,300 | -0.99(-1.17%) |
Dec 13, 2012 | 85.26 | 85.26 | 84.86 | 85.11 | 515,309 | -0.23(-0.28%) |
Dec 12, 2012 | 85.64 | 85.64 | 85.01 | 85.34 | 291,409 | -0.14(-0.17%) |
Dec 11, 2012 | 85.77 | 85.83 | 85.48 | 85.48 | 225,188 | -0.23(-0.27%) |
Dec 10, 2012 | 85.86 | 85.93 | 85.71 | 85.71 | 231,570 | -0.05(-0.05%) |
Dec 07, 2012 | 85.96 | 86.01 | 85.67 | 85.76 | 209,611 | -0.11(-0.12%) |
Dec 06, 2012 | 85.97 | 86.01 | 85.83 | 85.86 | 178,658 | +0.00(+0.00%) |
Dec 05, 2012 | 85.75 | 86.00 | 85.75 | 85.86 | 415,115 | +0.03(+0.04%) |
Dec 04, 2012 | 86.18 | 86.21 | 85.79 | 85.83 | 304,300 | -0.38(-0.45%) |
Nov 30, 2012 | 86.35 | 86.56 | 86.08 | 86.22 | 436,762 | +0.17(+0.20%) |
Nov 29, 2012 | 85.91 | 86.04 | 85.82 | 86.04 | 531,144 | +0.22(+0.26%) |
Nov 28, 2012 | 85.83 | 85.98 | 85.73 | 85.82 | 699,270 | +0.11(+0.13%) |
Nov 27, 2012 | 85.78 | 85.82 | 85.61 | 85.71 | 1,515,272 | -0.05(-0.06%) |
Nov 26, 2012 | 85.73 | 85.76 | 85.60 | 85.76 | 286,928 | +0.05(+0.05%) |
Nov 23, 2012 | 85.78 | 86.12 | 85.49 | 85.72 | 86,908 | -0.01(-0.01%) |
Nov 21, 2012 | 85.72 | 85.73 | 85.62 | 85.73 | 228,194 | -0.01(-0.02%) |
Nov 20, 2012 | 86.01 | 86.01 | 85.47 | 85.74 | 269,262 | +0.16(+0.18%) |
Nov 19, 2012 | 85.43 | 85.58 | 85.42 | 85.58 | 210,138 | +0.20(+0.23%) |
Nov 16, 2012 | 85.70 | 85.70 | 85.38 | 85.39 | 295,789 | -0.26(-0.31%) |
Nov 15, 2012 | 85.41 | 85.67 | 85.14 | 85.65 | 647,447 | +0.42(+0.50%) |
Nov 14, 2012 | 85.93 | 86.25 | 85.20 | 85.23 | 298,066 | -0.48(-0.56%) |
Nov 13, 2012 | 85.72 | 86.15 | 85.53 | 85.70 | 477,314 | -0.07(-0.08%) |
Nov 12, 2012 | 85.48 | 85.77 | 85.33 | 85.77 | 163,630 | +0.32(+0.37%) |
Nov 09, 2012 | 85.19 | 85.45 | 85.19 | 85.45 | 252,778 | +0.35(+0.41%) |
Nov 08, 2012 | 85.04 | 85.14 | 84.98 | 85.11 | 971,710 | +0.05(+0.06%) |
Nov 07, 2012 | 85.05 | 85.12 | 84.95 | 85.05 | 429,965 | +0.23(+0.27%) |
Nov 06, 2012 | 84.73 | 84.83 | 84.67 | 84.83 | 254,269 | +0.05(+0.05%) |
Nov 05, 2012 | 84.64 | 84.82 | 84.57 | 84.78 | 442,055 | +0.12(+0.15%) |
Nov 02, 2012 | 84.65 | 84.74 | 84.60 | 84.66 | 104,751 | +0.03(+0.03%) |
Nov 01, 2012 | 84.63 | 84.69 | 84.57 | 84.63 | 265,790 | -0.02(-0.02%) |
Oct 31, 2012 | 84.31 | 84.65 | 84.31 | 84.65 | 254,958 | +0.19(+0.22%) |
Oct 26, 2012 | 84.37 | 84.46 | 84.46 | 84.46 | 323,163 | +0.11(+0.13%) |
Oct 25, 2012 | 84.38 | 84.47 | 84.32 | 84.35 | 165,068 | +0.03(+0.04%) |
Oct 24, 2012 | 84.32 | 84.44 | 84.29 | 84.32 | 118,874 | -0.02(-0.03%) |
Oct 23, 2012 | 84.37 | 84.41 | 84.34 | 84.35 | 411,246 | +0.11(+0.13%) |
Oct 19, 2012 | 84.21 | 84.32 | 84.17 | 84.23 | 409,796 | +0.02(+0.03%) |
Oct 18, 2012 | 84.29 | 84.31 | 84.17 | 84.21 | 169,434 | +0.02(+0.02%) |
Oct 17, 2012 | 84.38 | 84.38 | 84.17 | 84.20 | 244,251 | -0.21(-0.25%) |
Oct 16, 2012 | 84.35 | 84.41 | 84.28 | 84.41 | 268,324 | +0.07(+0.08%) |
Oct 15, 2012 | 84.33 | 84.35 | 84.23 | 84.34 | 160,804 | -0.02(-0.03%) |
Oct 12, 2012 | 84.23 | 84.36 | 84.23 | 84.36 | 154,834 | +0.09(+0.11%) |
Oct 11, 2012 | 84.16 | 84.29 | 84.16 | 84.27 | 227,023 | -0.01(-0.01%) |
Oct 10, 2012 | 84.30 | 84.30 | 84.05 | 84.28 | 266,343 | +0.04(+0.04%) |
Oct 09, 2012 | 84.33 | 84.36 | 84.23 | 84.24 | 156,785 | -0.11(-0.13%) |
Oct 08, 2012 | 84.36 | 84.37 | 84.29 | 84.35 | 85,164 | +0.04(+0.04%) |
Oct 05, 2012 | 84.35 | 84.35 | 84.27 | 84.31 | 107,295 | -0.06(-0.07%) |
Oct 04, 2012 | 84.38 | 84.38 | 84.29 | 84.37 | 172,730 | -0.01(-0.01%) |
Oct 03, 2012 | 84.26 | 84.40 | 84.26 | 84.38 | 174,057 | +0.11(+0.13%) |
Oct 02, 2012 | 84.32 | 84.38 | 84.17 | 84.26 | 345,874 | +0.05(+0.06%) |
Oct 01, 2012 | 85.01 | 85.01 | 84.16 | 84.21 | 606,874 | -0.05(-0.05%) |
Sep 28, 2012 | 84.20 | 84.26 | 84.12 | 84.26 | 123,038 | +0.17(+0.21%) |
Sep 27, 2012 | 84.10 | 84.16 | 83.90 | 84.08 | 199,501 | -0.01(-0.01%) |
Sep 26, 2012 | 83.91 | 84.11 | 83.84 | 84.09 | 226,691 | +0.18(+0.22%) |
Sep 25, 2012 | 83.70 | 83.93 | 83.63 | 83.91 | 275,110 | +0.18(+0.22%) |
Sep 24, 2012 | 83.75 | 83.75 | 83.67 | 83.73 | 131,769 | +0.05(+0.05%) |
Sep 21, 2012 | 83.69 | 83.74 | 83.55 | 83.68 | 189,897 | +0.08(+0.10%) |
Sep 20, 2012 | 83.65 | 83.81 | 83.59 | 83.60 | 188,873 | +0.01(+0.01%) |
Sep 19, 2012 | 83.47 | 83.62 | 83.35 | 83.59 | 188,546 | +0.24(+0.29%) |
Sep 18, 2012 | 83.44 | 83.46 | 83.24 | 83.35 | 153,665 | +0.08(+0.10%) |
Sep 17, 2012 | 83.16 | 83.28 | 83.08 | 83.27 | 364,937 | +0.08(+0.10%) |
Sep 14, 2012 | 83.44 | 83.48 | 83.05 | 83.19 | 351,366 | -0.32(-0.38%) |
Sep 13, 2012 | 83.60 | 83.61 | 83.37 | 83.51 | 167,283 | -0.02(-0.02%) |
Sep 12, 2012 | 83.61 | 83.61 | 83.50 | 83.53 | 161,166 | -0.12(-0.14%) |
Sep 11, 2012 | 83.62 | 83.67 | 83.54 | 83.65 | 141,313 | +0.11(+0.13%) |
Sep 10, 2012 | 83.71 | 83.76 | 83.53 | 83.54 | 164,691 | -0.11(-0.13%) |
Sep 07, 2012 | 83.74 | 83.88 | 83.61 | 83.65 | 186,893 | +0.04(+0.04%) |
Sep 06, 2012 | 83.84 | 83.84 | 83.61 | 83.61 | 235,840 | -0.24(-0.29%) |
Sep 05, 2012 | 83.75 | 83.88 | 83.71 | 83.85 | 147,222 | +0.20(+0.23%) |
Sep 04, 2012 | 83.90 | 83.90 | 83.65 | 83.65 | 315,689 | -0.12(-0.14%) |
Aug 31, 2012 | 83.75 | 83.86 | 83.72 | 83.78 | 159,105 | +0.03(+0.04%) |
Aug 30, 2012 | 83.79 | 83.82 | 83.70 | 83.75 | 158,583 | +0.02(+0.03%) |
Aug 29, 2012 | 83.75 | 83.84 | 83.68 | 83.72 | 126,737 | -0.01(-0.01%) |
Aug 27, 2012 | 83.49 | 83.78 | 83.49 | 83.73 | 169,775 | +0.24(+0.29%) |
Aug 24, 2012 | 83.43 | 83.53 | 83.43 | 83.49 | 138,021 | +0.08(+0.10%) |
Aug 23, 2012 | 83.30 | 83.53 | 83.30 | 83.41 | 213,030 | +0.08(+0.10%) |
Aug 22, 2012 | 83.33 | 83.38 | 83.21 | 83.33 | 175,610 | +0.03(+0.04%) |
Aug 21, 2012 | 83.23 | 83.41 | 83.03 | 83.30 | 356,511 | +0.07(+0.08%) |
Aug 20, 2012 | 83.33 | 83.39 | 82.93 | 83.23 | 252,151 | -0.05(-0.06%) |
Aug 17, 2012 | 83.18 | 83.39 | 83.18 | 83.28 | 194,000 | +0.07(+0.09%) |
Aug 16, 2012 | 83.30 | 83.43 | 83.13 | 83.21 | 259,943 | -0.10(-0.12%) |
Aug 15, 2012 | 83.56 | 83.56 | 83.30 | 83.30 | 135,173 | -0.22(-0.26%) |
Aug 14, 2012 | 83.60 | 83.60 | 83.33 | 83.52 | 229,568 | -0.01(-0.01%) |
Aug 13, 2012 | 83.65 | 83.69 | 83.50 | 83.53 | 86,246 | -0.11(-0.13%) |
Aug 10, 2012 | 83.51 | 83.64 | 83.50 | 83.64 | 434,267 | +0.03(+0.04%) |
Aug 09, 2012 | 83.66 | 83.72 | 83.45 | 83.61 | 128,937 | +0.01(+0.01%) |
Aug 08, 2012 | 83.60 | 83.69 | 83.47 | 83.60 | 109,504 | +0.06(+0.07%) |
Aug 07, 2012 | 83.77 | 83.77 | 83.50 | 83.54 | 192,973 | -0.22(-0.26%) |
Aug 06, 2012 | 83.66 | 83.80 | 83.60 | 83.76 | 287,298 | +0.10(+0.12%) |
Aug 03, 2012 | 83.75 | 83.75 | 83.57 | 83.66 | 88,794 | -0.05(-0.06%) |
Aug 02, 2012 | 83.81 | 83.84 | 83.55 | 83.72 | 334,998 | +0.00(+0.00%) |