Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 82.47 | 82.51 | 82.45 | 82.49 | 263,951 | -0.04(-0.05%) |
Aug 30, 2012 | 82.49 | 82.53 | 82.49 | 82.53 | 350,222 | +0.04(+0.05%) |
Aug 29, 2012 | 82.53 | 82.53 | 82.49 | 82.49 | 95,194 | -0.01(-0.01%) |
Aug 27, 2012 | 82.49 | 82.51 | 82.47 | 82.50 | 124,176 | +0.03(+0.04%) |
Aug 24, 2012 | 82.47 | 82.50 | 82.46 | 82.47 | 145,818 | +0.00(+0.00%) |
Aug 23, 2012 | 82.46 | 82.48 | 82.45 | 82.47 | 124,113 | -0.02(-0.02%) |
Aug 22, 2012 | 82.44 | 82.50 | 82.44 | 82.48 | 184,451 | +0.06(+0.07%) |
Aug 21, 2012 | 82.45 | 82.45 | 82.43 | 82.43 | 184,941 | -0.02(-0.03%) |
Aug 20, 2012 | 82.44 | 82.46 | 82.42 | 82.45 | 436,599 | +0.02(+0.03%) |
Aug 17, 2012 | 82.45 | 82.46 | 82.42 | 82.43 | 220,970 | -0.01(-0.01%) |
Aug 16, 2012 | 82.42 | 82.45 | 82.40 | 82.44 | 433,629 | +0.02(+0.03%) |
Aug 15, 2012 | 82.46 | 82.46 | 82.39 | 82.41 | 316,793 | +0.01(+0.01%) |
Aug 14, 2012 | 82.44 | 82.44 | 82.40 | 82.40 | 145,030 | -0.05(-0.06%) |
Aug 13, 2012 | 82.40 | 82.45 | 82.40 | 82.45 | 121,921 | +0.00(+0.00%) |
Aug 10, 2012 | 82.44 | 82.46 | 82.42 | 82.45 | 153,829 | +0.04(+0.05%) |
Aug 09, 2012 | 82.41 | 82.42 | 82.38 | 82.41 | 169,935 | +0.02(+0.02%) |
Aug 08, 2012 | 82.41 | 82.42 | 82.36 | 82.40 | 473,309 | -0.02(-0.03%) |
Aug 07, 2012 | 82.40 | 82.42 | 82.39 | 82.42 | 280,106 | -0.00(-0.00%) |
Aug 06, 2012 | 82.43 | 82.43 | 82.40 | 82.42 | 775,682 | +0.00(+0.00%) |
Aug 03, 2012 | 82.43 | 82.43 | 82.38 | 82.42 | 229,096 | +0.03(+0.04%) |
Aug 02, 2012 | 82.46 | 82.46 | 82.39 | 82.39 | 199,397 | -0.03(-0.03%) |
Aug 01, 2012 | 82.40 | 82.45 | 82.40 | 82.42 | 137,216 | -0.01(-0.01%) |
Jul 31, 2012 | 82.43 | 82.44 | 82.40 | 82.43 | 274,306 | -0.05(-0.06%) |
Jul 30, 2012 | 82.46 | 82.49 | 82.45 | 82.48 | 157,114 | +0.06(+0.07%) |
Jul 27, 2012 | 82.43 | 82.45 | 82.40 | 82.42 | 174,196 | -0.03(-0.04%) |
Jul 26, 2012 | 82.45 | 82.47 | 82.44 | 82.45 | 176,527 | -0.02(-0.02%) |
Jul 25, 2012 | 82.42 | 82.47 | 82.42 | 82.47 | 243,821 | +0.02(+0.02%) |
Jul 24, 2012 | 82.41 | 82.45 | 82.40 | 82.45 | 185,219 | +0.02(+0.02%) |
Jul 23, 2012 | 82.44 | 82.44 | 82.40 | 82.44 | 234,492 | +0.00(+0.00%) |
Jul 20, 2012 | 82.44 | 82.44 | 82.40 | 82.44 | 263,196 | +0.00(+0.00%) |
Jul 19, 2012 | 82.40 | 82.44 | 82.40 | 82.44 | 331,045 | +0.01(+0.01%) |
Jul 18, 2012 | 82.42 | 82.44 | 82.38 | 82.43 | 266,413 | +0.02(+0.03%) |
Jul 17, 2012 | 82.44 | 82.44 | 82.39 | 82.40 | 217,486 | +0.00(+0.00%) |
Jul 16, 2012 | 82.46 | 82.46 | 82.39 | 82.40 | 306,044 | +0.02(+0.02%) |
Jul 13, 2012 | 82.35 | 82.39 | 82.35 | 82.39 | 218,304 | +0.02(+0.02%) |
Jul 12, 2012 | 82.36 | 82.37 | 82.30 | 82.37 | 102,850 | +0.02(+0.02%) |
Jul 11, 2012 | 82.32 | 82.35 | 82.32 | 82.35 | 153,437 | +0.02(+0.03%) |
Jul 10, 2012 | 82.33 | 82.34 | 82.32 | 82.33 | 145,913 | -0.01(-0.01%) |
Jul 09, 2012 | 82.32 | 82.34 | 82.30 | 82.34 | 96,064 | +0.06(+0.07%) |
Jul 06, 2012 | 82.31 | 82.31 | 82.24 | 82.28 | 690,219 | +0.03(+0.04%) |
Jul 05, 2012 | 82.22 | 82.31 | 82.22 | 82.25 | 147,908 | +0.02(+0.02%) |
Jul 03, 2012 | 82.26 | 82.27 | 82.23 | 82.23 | 137,753 | -0.03(-0.04%) |
Jul 02, 2012 | 82.28 | 82.29 | 82.23 | 82.27 | 191,010 | +0.02(+0.02%) |
Jun 29, 2012 | 82.27 | 82.27 | 82.20 | 82.25 | 225,525 | -0.06(-0.07%) |
Jun 28, 2012 | 82.31 | 82.32 | 82.27 | 82.31 | 152,399 | -0.02(-0.02%) |
Jun 27, 2012 | 82.27 | 82.32 | 82.27 | 82.32 | 148,645 | +0.03(+0.04%) |
Jun 26, 2012 | 82.31 | 82.31 | 82.28 | 82.29 | 227,563 | -0.03(-0.04%) |
Jun 25, 2012 | 82.27 | 82.32 | 82.26 | 82.32 | 342,081 | +0.05(+0.06%) |
Jun 22, 2012 | 82.25 | 82.28 | 82.22 | 82.27 | 117,666 | +0.02(+0.02%) |
Jun 21, 2012 | 82.27 | 82.28 | 82.22 | 82.26 | 99,712 | +0.02(+0.02%) |
Jun 20, 2012 | 82.27 | 82.29 | 82.22 | 82.24 | 227,339 | -0.04(-0.05%) |
Jun 19, 2012 | 82.27 | 82.28 | 82.23 | 82.28 | 177,665 | +0.04(+0.05%) |
Jun 18, 2012 | 82.24 | 82.25 | 82.22 | 82.24 | 101,953 | +0.00(+0.00%) |
Jun 15, 2012 | 82.25 | 82.26 | 82.20 | 82.24 | 122,301 | +0.04(+0.05%) |
Jun 14, 2012 | 82.21 | 82.22 | 82.18 | 82.20 | 87,222 | +0.04(+0.05%) |
Jun 13, 2012 | 82.18 | 82.22 | 82.15 | 82.16 | 126,969 | +0.01(+0.01%) |
Jun 12, 2012 | 82.25 | 82.25 | 82.15 | 82.15 | 350,714 | -0.08(-0.10%) |
Jun 11, 2012 | 82.22 | 82.27 | 82.21 | 82.23 | 492,130 | +0.01(+0.01%) |
Jun 08, 2012 | 82.25 | 82.26 | 82.20 | 82.22 | 81,250 | +0.01(+0.01%) |
Jun 07, 2012 | 82.22 | 82.24 | 82.19 | 82.22 | 236,674 | +0.02(+0.03%) |
Jun 06, 2012 | 82.22 | 82.23 | 82.18 | 82.19 | 161,581 | -0.02(-0.03%) |
Jun 05, 2012 | 82.18 | 82.22 | 82.17 | 82.22 | 1,397,798 | -0.01(-0.01%) |
Jun 04, 2012 | 82.26 | 82.26 | 82.19 | 82.22 | 385,872 | -0.01(-0.01%) |
Jun 01, 2012 | 82.17 | 82.24 | 82.17 | 82.23 | 263,661 | +0.01(+0.01%) |
May 31, 2012 | 82.23 | 82.23 | 82.19 | 82.22 | 159,849 | -0.02(-0.02%) |
May 30, 2012 | 82.28 | 82.28 | 82.22 | 82.24 | 252,360 | +0.02(+0.03%) |
May 29, 2012 | 82.27 | 82.27 | 82.22 | 82.22 | 282,885 | -0.05(-0.06%) |
May 25, 2012 | 82.18 | 82.27 | 82.18 | 82.27 | 114,446 | +0.07(+0.09%) |
May 24, 2012 | 82.25 | 82.25 | 82.19 | 82.19 | 221,917 | -0.07(-0.08%) |
May 23, 2012 | 82.23 | 82.27 | 82.23 | 82.26 | 118,286 | +0.01(+0.01%) |
May 22, 2012 | 82.22 | 82.25 | 82.22 | 82.25 | 247,730 | -0.01(-0.01%) |
May 21, 2012 | 82.23 | 82.27 | 82.21 | 82.26 | 189,206 | +0.02(+0.03%) |
May 18, 2012 | 82.22 | 82.27 | 82.21 | 82.23 | 123,386 | -0.02(-0.02%) |
May 17, 2012 | 82.26 | 82.26 | 82.21 | 82.25 | 184,588 | -0.03(-0.04%) |
May 16, 2012 | 82.24 | 82.28 | 82.24 | 82.28 | 208,631 | -0.01(-0.01%) |
May 15, 2012 | 82.30 | 82.31 | 82.27 | 82.29 | 200,033 | -0.02(-0.02%) |
May 14, 2012 | 82.28 | 82.33 | 82.27 | 82.31 | 190,108 | +0.02(+0.03%) |
May 11, 2012 | 82.31 | 82.31 | 82.27 | 82.28 | 120,729 | +0.02(+0.02%) |
May 10, 2012 | 82.27 | 82.31 | 82.26 | 82.27 | 172,006 | -0.05(-0.06%) |
May 09, 2012 | 82.32 | 82.32 | 82.28 | 82.31 | 329,950 | +0.04(+0.05%) |
May 08, 2012 | 82.31 | 82.31 | 82.27 | 82.27 | 327,770 | -0.03(-0.04%) |
May 07, 2012 | 82.33 | 82.33 | 82.28 | 82.31 | 376,524 | +0.00(+0.00%) |
May 04, 2012 | 82.31 | 82.31 | 82.27 | 82.31 | 219,831 | +0.01(+0.01%) |
May 03, 2012 | 82.24 | 82.31 | 82.23 | 82.30 | 352,706 | +0.07(+0.08%) |
May 02, 2012 | 82.22 | 82.26 | 82.21 | 82.23 | 199,611 | +0.02(+0.03%) |
May 01, 2012 | 82.22 | 82.25 | 82.21 | 82.21 | 194,165 | -0.04(-0.04%) |
Apr 30, 2012 | 82.26 | 82.26 | 82.22 | 82.24 | 100,978 | -0.06(-0.07%) |
Apr 27, 2012 | 82.32 | 82.32 | 82.29 | 82.31 | 537,415 | +0.00(+0.00%) |
Apr 26, 2012 | 82.31 | 82.32 | 82.29 | 82.31 | 143,656 | +0.02(+0.02%) |
Apr 25, 2012 | 82.29 | 82.33 | 82.28 | 82.29 | 158,665 | -0.02(-0.03%) |
Apr 24, 2012 | 82.33 | 82.33 | 82.29 | 82.31 | 541,015 | +0.02(+0.03%) |
Apr 23, 2012 | 82.31 | 82.33 | 82.28 | 82.29 | 142,816 | -0.04(-0.05%) |
Apr 20, 2012 | 82.30 | 82.33 | 82.26 | 82.33 | 289,276 | +0.02(+0.02%) |
Apr 19, 2012 | 82.30 | 82.31 | 82.26 | 82.31 | 152,025 | +0.06(+0.07%) |
Apr 18, 2012 | 82.28 | 82.30 | 82.26 | 82.26 | 61,051 | -0.04(-0.05%) |
Apr 17, 2012 | 82.29 | 82.30 | 82.21 | 82.30 | 208,223 | +0.01(+0.01%) |
Apr 16, 2012 | 82.28 | 82.31 | 82.26 | 82.29 | 127,884 | +0.01(+0.01%) |
Apr 13, 2012 | 82.23 | 82.29 | 82.23 | 82.28 | 69,366 | +0.01(+0.01%) |
Apr 12, 2012 | 82.29 | 82.29 | 82.23 | 82.27 | 149,277 | -0.01(-0.01%) |
Apr 11, 2012 | 82.27 | 82.28 | 82.22 | 82.28 | 164,505 | -0.02(-0.02%) |
Apr 10, 2012 | 82.22 | 82.30 | 82.22 | 82.30 | 224,076 | +0.02(+0.02%) |
Apr 09, 2012 | 82.22 | 82.28 | 82.19 | 82.28 | 185,745 | +0.07(+0.08%) |
Apr 05, 2012 | 82.22 | 82.22 | 82.17 | 82.22 | 97,122 | +0.04(+0.05%) |
Apr 04, 2012 | 82.15 | 82.19 | 82.15 | 82.18 | 102,971 | +0.01(+0.01%) |
Apr 03, 2012 | 82.22 | 82.22 | 82.13 | 82.17 | 365,900 | -0.06(-0.07%) |
Apr 02, 2012 | 82.15 | 82.24 | 82.15 | 82.22 | 124,101 | +0.02(+0.03%) |
Mar 30, 2012 | 82.22 | 82.22 | 82.14 | 82.20 | 178,180 | -0.07(-0.09%) |
Mar 29, 2012 | 82.22 | 82.28 | 82.22 | 82.27 | 173,308 | +0.02(+0.02%) |
Mar 28, 2012 | 82.27 | 82.27 | 82.24 | 82.26 | 172,214 | -0.02(-0.02%) |
Mar 27, 2012 | 82.23 | 82.28 | 82.19 | 82.27 | 348,273 | +0.07(+0.09%) |
Mar 26, 2012 | 82.24 | 82.24 | 82.18 | 82.20 | 277,277 | +0.01(+0.01%) |
Mar 23, 2012 | 82.18 | 82.22 | 82.18 | 82.19 | 167,067 | +0.01(+0.01%) |
Mar 22, 2012 | 82.22 | 82.22 | 82.17 | 82.18 | 103,189 | +0.01(+0.01%) |
Mar 21, 2012 | 82.21 | 82.21 | 82.18 | 82.18 | 120,222 | -0.02(-0.03%) |
Mar 20, 2012 | 82.17 | 82.20 | 82.16 | 82.20 | 94,893 | +0.01(+0.01%) |
Mar 19, 2012 | 82.19 | 82.19 | 82.15 | 82.19 | 99,242 | +0.03(+0.04%) |
Mar 16, 2012 | 82.18 | 82.21 | 82.15 | 82.16 | 223,910 | -0.05(-0.06%) |
Mar 15, 2012 | 82.18 | 82.22 | 82.18 | 82.21 | 116,134 | +0.00(+0.00%) |
Mar 14, 2012 | 82.22 | 82.23 | 82.18 | 82.21 | 264,407 | +0.01(+0.01%) |
Mar 13, 2012 | 82.19 | 82.26 | 82.19 | 82.20 | 108,361 | -0.02(-0.02%) |
Mar 12, 2012 | 82.18 | 82.22 | 82.18 | 82.22 | 89,712 | +0.07(+0.08%) |
Mar 09, 2012 | 82.16 | 82.17 | 82.14 | 82.15 | 70,750 | +0.00(+0.00%) |
Mar 08, 2012 | 82.17 | 82.18 | 82.14 | 82.15 | 89,841 | -0.01(-0.01%) |
Mar 07, 2012 | 82.15 | 82.16 | 82.14 | 82.16 | 107,872 | +0.00(+0.00%) |
Mar 06, 2012 | 82.18 | 82.18 | 82.12 | 82.16 | 187,252 | +0.04(+0.05%) |
Mar 05, 2012 | 82.20 | 82.20 | 82.11 | 82.12 | 350,861 | -0.07(-0.08%) |
Mar 02, 2012 | 82.11 | 82.19 | 82.11 | 82.18 | 234,376 | +0.03(+0.04%) |
Mar 01, 2012 | 82.13 | 82.15 | 82.12 | 82.15 | 89,423 | +0.02(+0.02%) |
Feb 29, 2012 | 82.15 | 82.17 | 82.10 | 82.13 | 309,910 | -0.04(-0.05%) |
Feb 28, 2012 | 82.22 | 82.23 | 82.16 | 82.18 | 240,643 | +0.03(+0.04%) |
Feb 27, 2012 | 82.13 | 82.19 | 82.13 | 82.14 | 181,308 | -0.02(-0.03%) |
Feb 24, 2012 | 82.17 | 82.18 | 82.11 | 82.17 | 206,772 | +0.01(+0.01%) |
Feb 23, 2012 | 82.11 | 82.17 | 82.11 | 82.16 | 145,062 | +0.07(+0.08%) |
Feb 22, 2012 | 82.09 | 82.13 | 82.08 | 82.09 | 191,220 | +0.02(+0.02%) |
Feb 21, 2012 | 82.10 | 82.10 | 82.07 | 82.08 | 140,199 | +0.00(+0.00%) |
Feb 17, 2012 | 82.07 | 82.09 | 82.05 | 82.08 | 106,181 | +0.01(+0.01%) |
Feb 16, 2012 | 82.08 | 82.09 | 82.05 | 82.07 | 151,717 | +0.04(+0.05%) |
Feb 15, 2012 | 82.08 | 82.08 | 82.03 | 82.03 | 154,024 | +0.00(+0.00%) |
Feb 14, 2012 | 82.04 | 82.05 | 81.99 | 82.03 | 215,438 | -0.01(-0.01%) |
Feb 13, 2012 | 82.05 | 82.05 | 81.96 | 82.04 | 158,982 | +0.03(+0.04%) |
Feb 10, 2012 | 82.00 | 82.06 | 81.95 | 82.00 | 242,227 | +0.05(+0.06%) |
Feb 09, 2012 | 81.94 | 81.96 | 81.93 | 81.96 | 176,015 | -0.02(-0.02%) |
Feb 08, 2012 | 81.93 | 81.98 | 81.93 | 81.97 | 133,685 | +0.06(+0.08%) |
Feb 07, 2012 | 81.92 | 81.92 | 81.85 | 81.91 | 137,362 | +0.06(+0.07%) |
Feb 06, 2012 | 81.90 | 81.92 | 81.83 | 81.85 | 1,834,124 | -0.02(-0.02%) |
Feb 03, 2012 | 81.85 | 81.87 | 81.83 | 81.87 | 252,859 | +0.08(+0.10%) |
Feb 02, 2012 | 81.84 | 81.84 | 81.78 | 81.78 | 3,613,535 | +0.02(+0.02%) |
Feb 01, 2012 | 81.75 | 81.83 | 81.75 | 81.77 | 215,935 | +0.03(+0.04%) |
Jan 31, 2012 | 81.81 | 81.81 | 81.74 | 81.74 | 104,245 | -0.07(-0.08%) |
Jan 30, 2012 | 81.83 | 81.83 | 81.76 | 81.80 | 136,946 | +0.01(+0.01%) |
Jan 27, 2012 | 81.77 | 81.83 | 81.75 | 81.79 | 87,505 | +0.03(+0.04%) |
Jan 26, 2012 | 81.75 | 81.85 | 81.75 | 81.76 | 171,371 | -0.01(-0.01%) |
Jan 25, 2012 | 81.74 | 81.87 | 81.73 | 81.77 | 363,596 | +0.01(+0.01%) |
Jan 24, 2012 | 81.73 | 81.78 | 81.70 | 81.76 | 331,683 | +0.01(+0.01%) |
Jan 23, 2012 | 81.76 | 81.76 | 81.70 | 81.75 | 121,404 | +0.02(+0.02%) |
Jan 20, 2012 | 81.64 | 81.74 | 81.64 | 81.74 | 81,994 | +0.11(+0.13%) |
Jan 19, 2012 | 81.61 | 81.66 | 81.61 | 81.63 | 174,496 | -0.02(-0.03%) |
Jan 18, 2012 | 81.56 | 81.65 | 81.54 | 81.65 | 250,365 | +0.05(+0.06%) |
Jan 17, 2012 | 81.57 | 81.65 | 81.57 | 81.61 | 145,802 | -0.02(-0.03%) |
Jan 13, 2012 | 81.57 | 81.64 | 81.56 | 81.63 | 156,911 | +0.03(+0.04%) |
Jan 12, 2012 | 81.53 | 81.60 | 81.52 | 81.60 | 73,770 | +0.09(+0.11%) |
Jan 11, 2012 | 81.50 | 81.54 | 81.49 | 81.51 | 154,730 | +0.07(+0.09%) |
Jan 10, 2012 | 81.52 | 81.52 | 81.44 | 81.44 | 594,450 | -0.08(-0.10%) |
Jan 09, 2012 | 81.47 | 81.52 | 81.47 | 81.52 | 96,382 | +0.05(+0.06%) |
Jan 06, 2012 | 81.51 | 81.52 | 81.45 | 81.47 | 178,577 | -0.02(-0.02%) |
Jan 05, 2012 | 81.42 | 81.49 | 81.42 | 81.48 | 94,171 | +0.02(+0.02%) |
Jan 04, 2012 | 81.40 | 81.47 | 81.39 | 81.47 | 159,664 | -0.02(-0.02%) |
Dec 30, 2011 | 81.44 | 81.52 | 81.44 | 81.48 | 128,997 | +0.01(+0.01%) |
Dec 29, 2011 | 81.43 | 81.50 | 81.40 | 81.48 | 406,336 | +0.06(+0.07%) |
Dec 28, 2011 | 81.39 | 81.44 | 81.38 | 81.42 | 129,422 | -0.07(-0.09%) |
Dec 27, 2011 | 81.44 | 81.53 | 81.44 | 81.49 | 181,918 | +0.03(+0.03%) |
Dec 23, 2011 | 81.52 | 81.65 | 81.43 | 81.47 | 121,673 | +0.03(+0.04%) |
Dec 21, 2011 | 81.45 | 81.50 | 81.44 | 81.44 | 136,697 | -0.04(-0.05%) |
Dec 20, 2011 | 81.44 | 81.49 | 81.44 | 81.48 | 141,247 | -0.02(-0.03%) |
Dec 19, 2011 | 81.44 | 81.51 | 81.44 | 81.50 | 139,476 | -0.01(-0.01%) |
Dec 16, 2011 | 81.48 | 81.51 | 81.47 | 81.51 | 120,639 | +0.03(+0.04%) |
Dec 15, 2011 | 81.46 | 81.48 | 81.41 | 81.48 | 189,787 | +0.00(+0.00%) |
Dec 14, 2011 | 81.47 | 81.48 | 81.43 | 81.48 | 109,369 | +0.02(+0.02%) |
Dec 13, 2011 | 81.48 | 81.51 | 81.43 | 81.46 | 116,085 | -0.02(-0.03%) |
Dec 12, 2011 | 81.48 | 81.52 | 81.46 | 81.48 | 240,614 | +0.02(+0.02%) |
Dec 09, 2011 | 81.49 | 81.53 | 81.45 | 81.47 | 209,963 | -0.07(-0.09%) |
Dec 08, 2011 | 81.55 | 81.55 | 81.48 | 81.54 | 237,328 | +0.04(+0.05%) |
Dec 07, 2011 | 81.52 | 81.54 | 81.50 | 81.50 | 233,734 | -0.05(-0.06%) |
Dec 06, 2011 | 81.52 | 81.55 | 81.51 | 81.55 | 133,272 | -0.02(-0.02%) |
Dec 05, 2011 | 81.56 | 81.57 | 81.53 | 81.57 | 121,755 | +0.03(+0.04%) |
Dec 02, 2011 | 81.56 | 81.57 | 81.49 | 81.53 | 168,573 | +0.06(+0.07%) |
Dec 01, 2011 | 81.61 | 81.61 | 81.48 | 81.48 | 151,467 | -0.15(-0.19%) |
Nov 30, 2011 | 81.57 | 81.64 | 81.54 | 81.63 | 109,540 | +0.01(+0.02%) |
Nov 29, 2011 | 81.57 | 81.65 | 81.56 | 81.61 | 65,418 | -0.02(-0.03%) |
Nov 28, 2011 | 81.57 | 81.64 | 81.55 | 81.64 | 203,199 | +0.09(+0.11%) |
Nov 25, 2011 | 81.52 | 81.58 | 81.51 | 81.55 | 57,964 | +0.00(+0.00%) |
Nov 23, 2011 | 81.57 | 81.61 | 81.49 | 81.55 | 174,337 | -0.08(-0.10%) |
Nov 22, 2011 | 81.57 | 81.67 | 81.55 | 81.63 | 751,442 | +0.02(+0.03%) |
Nov 21, 2011 | 81.64 | 81.65 | 81.61 | 81.61 | 96,877 | -0.09(-0.11%) |
Nov 18, 2011 | 81.73 | 81.73 | 81.65 | 81.70 | 70,053 | +0.02(+0.03%) |
Nov 17, 2011 | 81.70 | 81.70 | 81.66 | 81.67 | 192,068 | +0.01(+0.01%) |
Nov 16, 2011 | 81.67 | 81.72 | 81.66 | 81.66 | 82,968 | -0.04(-0.05%) |
Nov 15, 2011 | 81.71 | 81.71 | 81.61 | 81.70 | 249,794 | +0.04(+0.05%) |
Nov 14, 2011 | 81.74 | 81.75 | 81.60 | 81.66 | 77,559 | -0.07(-0.08%) |
Nov 11, 2011 | 81.69 | 81.73 | 81.64 | 81.73 | 106,426 | +0.10(+0.12%) |
Nov 10, 2011 | 81.63 | 81.70 | 81.62 | 81.63 | 228,445 | +0.00(+0.00%) |
Nov 09, 2011 | 81.74 | 81.74 | 81.62 | 81.63 | 404,214 | -0.09(-0.11%) |
Nov 08, 2011 | 81.74 | 81.76 | 81.70 | 81.72 | 196,443 | -0.02(-0.02%) |
Nov 07, 2011 | 81.73 | 81.76 | 81.71 | 81.74 | 124,260 | +0.00(+0.00%) |
Nov 04, 2011 | 81.76 | 81.80 | 81.72 | 81.74 | 749,801 | -0.01(-0.01%) |
Nov 03, 2011 | 81.72 | 81.75 | 81.71 | 81.74 | 80,431 | -0.01(-0.01%) |
Nov 02, 2011 | 81.64 | 81.75 | 81.61 | 81.75 | 188,341 | +0.13(+0.16%) |
Nov 01, 2011 | 81.69 | 81.69 | 81.55 | 81.62 | 182,494 | +0.02(+0.02%) |
Oct 31, 2011 | 81.69 | 81.69 | 81.60 | 81.61 | 95,173 | -0.05(-0.06%) |
Oct 28, 2011 | 81.52 | 81.66 | 81.52 | 81.65 | 213,243 | +0.10(+0.12%) |
Oct 27, 2011 | 81.61 | 81.75 | 81.55 | 81.56 | 760,862 | -0.02(-0.03%) |
Oct 26, 2011 | 81.58 | 81.62 | 81.57 | 81.58 | 140,790 | -0.04(-0.05%) |
Oct 25, 2011 | 81.52 | 81.62 | 81.52 | 81.62 | 419,821 | +0.11(+0.14%) |
Oct 24, 2011 | 81.52 | 81.54 | 81.49 | 81.51 | 226,113 | +0.03(+0.04%) |
Oct 21, 2011 | 81.52 | 81.56 | 81.48 | 81.48 | 458,703 | -0.04(-0.05%) |
Oct 20, 2011 | 81.46 | 81.52 | 81.46 | 81.52 | 161,477 | +0.02(+0.02%) |
Oct 19, 2011 | 81.47 | 81.51 | 81.44 | 81.50 | 248,867 | -0.01(-0.01%) |
Oct 18, 2011 | 81.48 | 81.51 | 81.47 | 81.51 | 163,770 | +0.01(+0.01%) |
Oct 17, 2011 | 81.42 | 81.50 | 81.40 | 81.50 | 227,558 | +0.12(+0.15%) |
Oct 14, 2011 | 81.40 | 81.42 | 81.36 | 81.38 | 195,724 | -0.01(-0.01%) |
Oct 13, 2011 | 81.36 | 81.44 | 81.36 | 81.39 | 172,570 | +0.05(+0.06%) |
Oct 12, 2011 | 81.31 | 81.36 | 81.31 | 81.34 | 197,318 | +0.04(+0.05%) |
Oct 11, 2011 | 81.37 | 81.37 | 81.27 | 81.30 | 444,011 | -0.07(-0.08%) |
Oct 10, 2011 | 81.41 | 81.39 | 81.31 | 81.36 | 182,801 | -0.05(-0.06%) |
Oct 07, 2011 | 81.39 | 81.44 | 81.31 | 81.41 | 792,253 | +0.04(+0.05%) |
Oct 06, 2011 | 81.41 | 81.42 | 81.35 | 81.37 | 207,742 | -0.11(-0.14%) |
Oct 05, 2011 | 81.49 | 81.51 | 81.45 | 81.48 | 467,734 | +0.03(+0.04%) |
Oct 04, 2011 | 81.54 | 81.58 | 81.43 | 81.45 | 377,197 | -0.15(-0.18%) |
Oct 03, 2011 | 81.65 | 81.70 | 81.60 | 81.60 | 603,151 | -0.11(-0.13%) |
Sep 30, 2011 | 81.59 | 81.70 | 81.59 | 81.70 | 340,417 | +0.03(+0.04%) |
Sep 29, 2011 | 81.59 | 81.69 | 81.59 | 81.67 | 127,215 | +0.10(+0.12%) |
Sep 28, 2011 | 81.69 | 81.69 | 81.57 | 81.57 | 199,063 | -0.12(-0.15%) |
Sep 27, 2011 | 81.61 | 81.70 | 81.61 | 81.70 | 121,848 | +0.01(+0.01%) |
Sep 26, 2011 | 81.65 | 81.70 | 81.61 | 81.69 | 171,051 | +0.05(+0.06%) |
Sep 23, 2011 | 81.70 | 81.72 | 81.62 | 81.64 | 210,363 | -0.07(-0.08%) |
Sep 22, 2011 | 81.87 | 81.87 | 81.70 | 81.70 | 294,351 | -0.22(-0.27%) |
Sep 21, 2011 | 81.93 | 81.94 | 81.87 | 81.92 | 246,364 | -0.02(-0.03%) |
Sep 20, 2011 | 81.93 | 81.95 | 81.91 | 81.95 | 157,760 | +0.02(+0.02%) |
Sep 19, 2011 | 81.96 | 81.96 | 81.90 | 81.93 | 367,804 | -0.02(-0.03%) |
Sep 16, 2011 | 81.92 | 81.96 | 81.92 | 81.96 | 115,824 | -0.01(-0.01%) |
Sep 15, 2011 | 81.94 | 81.97 | 81.93 | 81.96 | 225,159 | -0.01(-0.01%) |
Sep 14, 2011 | 81.95 | 81.98 | 81.95 | 81.97 | 202,286 | +0.01(+0.01%) |
Sep 13, 2011 | 81.92 | 81.96 | 81.92 | 81.96 | 382,140 | +0.01(+0.01%) |
Sep 12, 2011 | 81.92 | 81.97 | 81.92 | 81.96 | 236,385 | +0.00(+0.01%) |
Sep 09, 2011 | 81.97 | 82.00 | 81.92 | 81.95 | 305,382 | -0.02(-0.02%) |
Sep 08, 2011 | 82.00 | 82.01 | 81.97 | 81.97 | 151,355 | -0.02(-0.02%) |
Sep 07, 2011 | 81.96 | 82.00 | 81.93 | 81.99 | 177,584 | +0.06(+0.07%) |
Sep 06, 2011 | 81.99 | 81.99 | 81.91 | 81.93 | 135,938 | -0.04(-0.05%) |
Sep 02, 2011 | 82.00 | 82.01 | 81.97 | 81.97 | 294,015 | -0.03(-0.04%) |