Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 87.33 | 87.35 | 87.13 | 87.34 | 155,020 | +0.15(+0.18%) |
Aug 30, 2010 | 86.93 | 87.24 | 86.93 | 87.18 | 118,501 | +0.36(+0.41%) |
Aug 27, 2010 | 86.83 | 87.30 | 86.73 | 86.83 | 158,149 | -0.43(-0.49%) |
Aug 26, 2010 | 87.15 | 87.31 | 87.07 | 87.26 | 174,320 | +0.05(+0.06%) |
Aug 25, 2010 | 87.47 | 87.50 | 87.09 | 87.21 | 144,261 | -0.16(-0.19%) |
Aug 24, 2010 | 87.30 | 87.44 | 87.04 | 87.37 | 167,755 | +0.23(+0.26%) |
Aug 23, 2010 | 87.06 | 87.18 | 86.89 | 87.14 | 138,741 | +0.17(+0.20%) |
Aug 20, 2010 | 87.13 | 87.14 | 86.87 | 86.97 | 124,676 | -0.02(-0.03%) |
Aug 19, 2010 | 86.79 | 87.18 | 86.72 | 87.00 | 106,989 | +0.21(+0.24%) |
Aug 18, 2010 | 87.09 | 87.18 | 86.79 | 86.79 | 165,277 | -0.20(-0.23%) |
Aug 17, 2010 | 86.96 | 87.00 | 86.88 | 86.99 | 133,317 | -0.10(-0.11%) |
Aug 16, 2010 | 87.00 | 87.14 | 86.92 | 87.09 | 99,937 | +0.32(+0.36%) |
Aug 13, 2010 | 86.77 | 86.77 | 86.53 | 86.77 | 109,040 | +0.14(+0.16%) |
Aug 12, 2010 | 86.58 | 86.76 | 86.49 | 86.63 | 118,712 | -0.11(-0.13%) |
Aug 11, 2010 | 86.65 | 86.77 | 86.61 | 86.75 | 160,600 | +0.37(+0.43%) |
Aug 10, 2010 | 86.37 | 86.59 | 86.26 | 86.37 | 247 | -0.09(-0.10%) |
Aug 09, 2010 | 86.41 | 86.49 | 86.35 | 86.46 | 116,400 | +0.09(+0.10%) |
Aug 06, 2010 | 86.37 | 86.48 | 86.25 | 86.37 | 203,916 | +0.22(+0.25%) |
Aug 05, 2010 | 86.07 | 86.24 | 86.03 | 86.16 | 482,668 | +0.01(+0.01%) |
Aug 04, 2010 | 86.21 | 86.21 | 85.99 | 86.15 | 183,929 | +0.05(+0.06%) |
Aug 03, 2010 | 86.13 | 86.19 | 86.00 | 86.10 | 383,855 | +0.15(+0.17%) |
Aug 02, 2010 | 86.17 | 86.20 | 85.94 | 85.95 | 242,119 | -0.22(-0.26%) |
Jul 30, 2010 | 86.18 | 86.25 | 85.91 | 86.18 | 159,720 | +0.25(+0.29%) |
Jul 29, 2010 | 85.72 | 85.96 | 85.68 | 85.93 | 123,433 | +0.25(+0.29%) |
Jul 28, 2010 | 85.72 | 85.80 | 85.54 | 85.67 | 219,894 | +0.01(+0.01%) |
Jul 27, 2010 | 85.57 | 85.68 | 85.51 | 85.67 | 190,715 | +0.09(+0.10%) |
Jul 26, 2010 | 85.46 | 85.63 | 85.35 | 85.58 | 116,054 | +0.06(+0.07%) |
Jul 23, 2010 | 85.55 | 85.57 | 85.43 | 85.52 | 197,675 | +0.05(+0.05%) |
Jul 22, 2010 | 85.51 | 85.52 | 85.33 | 85.48 | 93,341 | -0.09(-0.11%) |
Jul 21, 2010 | 85.35 | 85.57 | 85.22 | 85.57 | 140,865 | +0.26(+0.31%) |
Jul 20, 2010 | 85.28 | 85.34 | 85.13 | 85.31 | 306,385 | +0.04(+0.05%) |
Jul 19, 2010 | 85.46 | 85.46 | 85.16 | 85.27 | 481,025 | -0.14(-0.16%) |
Jul 16, 2010 | 85.40 | 85.52 | 85.33 | 85.40 | 196,739 | +0.09(+0.10%) |
Jul 15, 2010 | 85.19 | 85.37 | 85.10 | 85.31 | 285,164 | +0.20(+0.24%) |
Jul 14, 2010 | 84.87 | 85.13 | 84.85 | 85.11 | 266,024 | +0.30(+0.35%) |
Jul 13, 2010 | 84.86 | 84.89 | 84.72 | 84.81 | 241,544 | +0.12(+0.14%) |
Jul 12, 2010 | 84.78 | 84.90 | 84.68 | 84.69 | 231,706 | +0.00(+0.00%) |
Jul 09, 2010 | 84.69 | 84.74 | 84.56 | 84.69 | 118,961 | -0.03(-0.04%) |
Jul 08, 2010 | 84.64 | 84.77 | 84.48 | 84.72 | 136,140 | +0.03(+0.04%) |
Jul 07, 2010 | 84.77 | 84.81 | 84.63 | 84.69 | 473,617 | -0.01(-0.01%) |
Jul 06, 2010 | 84.41 | 84.76 | 84.41 | 84.70 | 111,976 | +0.25(+0.30%) |
Jul 02, 2010 | 84.45 | 84.61 | 84.38 | 84.45 | 108,477 | +0.03(+0.04%) |
Jul 01, 2010 | 84.70 | 84.70 | 84.41 | 84.42 | 693,000 | -0.16(-0.19%) |
Jun 30, 2010 | 84.47 | 84.68 | 84.47 | 84.58 | 129,769 | +0.02(+0.02%) |
Jun 29, 2010 | 84.33 | 84.63 | 84.33 | 84.57 | 132,163 | +0.25(+0.30%) |
Jun 25, 2010 | 84.31 | 84.32 | 83.97 | 84.31 | 270,750 | +0.35(+0.42%) |
Jun 24, 2010 | 84.16 | 84.27 | 83.92 | 83.96 | 191,399 | -0.30(-0.35%) |
Jun 23, 2010 | 84.09 | 84.29 | 83.94 | 84.26 | 227,806 | +0.27(+0.32%) |
Jun 22, 2010 | 83.84 | 84.00 | 83.75 | 84.00 | 149,568 | +0.28(+0.34%) |
Jun 21, 2010 | 83.47 | 83.83 | 83.47 | 83.72 | 139,136 | +0.04(+0.05%) |
Jun 18, 2010 | 83.68 | 83.75 | 83.53 | 83.68 | 83,689 | +0.08(+0.10%) |
Jun 17, 2010 | 83.54 | 83.79 | 83.54 | 83.59 | 94,997 | +0.14(+0.16%) |
Jun 16, 2010 | 83.43 | 83.47 | 83.27 | 83.46 | 176,985 | +0.09(+0.11%) |
Jun 15, 2010 | 83.37 | 83.40 | 83.22 | 83.37 | 179,865 | -0.02(-0.03%) |
Jun 14, 2010 | 83.27 | 83.39 | 83.12 | 83.39 | 156,878 | +0.05(+0.06%) |
Jun 11, 2010 | 83.37 | 83.47 | 83.19 | 83.35 | 198,387 | +0.22(+0.26%) |
Jun 10, 2010 | 83.39 | 83.39 | 83.09 | 83.13 | 182,772 | -0.47(-0.56%) |
Jun 09, 2010 | 83.50 | 83.73 | 83.45 | 83.59 | 273,871 | -0.07(-0.09%) |
Jun 08, 2010 | 83.63 | 83.73 | 83.38 | 83.67 | 310,000 | -0.22(-0.26%) |
Jun 07, 2010 | 83.63 | 83.88 | 83.60 | 83.88 | 235,404 | +0.12(+0.15%) |
Jun 04, 2010 | 83.76 | 83.80 | 83.54 | 83.76 | 406,576 | +0.40(+0.48%) |
Jun 03, 2010 | 83.21 | 83.45 | 83.14 | 83.36 | 227,234 | -0.02(-0.02%) |
Jun 02, 2010 | 83.35 | 83.54 | 83.29 | 83.38 | 147,465 | -0.11(-0.13%) |
Jun 01, 2010 | 83.66 | 83.66 | 83.35 | 83.49 | 97,804 | +0.09(+0.11%) |
May 28, 2010 | 83.39 | 83.58 | 83.23 | 83.39 | 159,136 | +0.15(+0.18%) |
May 27, 2010 | 83.31 | 83.39 | 83.07 | 83.24 | 193,395 | -0.36(-0.43%) |
May 26, 2010 | 83.64 | 83.64 | 83.24 | 83.60 | 190,921 | -0.03(-0.04%) |
May 25, 2010 | 83.70 | 83.73 | 83.52 | 83.63 | 218,868 | -0.10(-0.12%) |
May 24, 2010 | 83.90 | 83.92 | 83.67 | 83.74 | 177,576 | -0.06(-0.08%) |
May 21, 2010 | 83.96 | 83.97 | 83.50 | 83.80 | 138,783 | +0.00(+0.00%) |
May 20, 2010 | 83.64 | 83.80 | 83.58 | 83.80 | 123,605 | +0.18(+0.21%) |
May 19, 2010 | 83.51 | 83.82 | 83.49 | 83.63 | 107,220 | -0.03(-0.04%) |
May 18, 2010 | 83.35 | 83.74 | 83.35 | 83.66 | 135,556 | +0.21(+0.25%) |
May 17, 2010 | 83.58 | 83.69 | 83.22 | 83.45 | 231,738 | -0.14(-0.17%) |
May 14, 2010 | 83.59 | 83.71 | 83.50 | 83.59 | 105,145 | +0.10(+0.12%) |
May 13, 2010 | 83.46 | 83.54 | 83.23 | 83.49 | 94,587 | +0.08(+0.10%) |
May 12, 2010 | 83.19 | 83.43 | 83.03 | 83.41 | 177,599 | +0.09(+0.11%) |
May 11, 2010 | 83.19 | 83.35 | 83.07 | 83.32 | 223,848 | +0.20(+0.24%) |
May 10, 2010 | 83.31 | 83.33 | 83.12 | 83.12 | 166,242 | +0.18(+0.21%) |
May 07, 2010 | 83.07 | 83.67 | 82.95 | 82.95 | 315,295 | -0.58(-0.69%) |
May 06, 2010 | 83.46 | 83.55 | 83.06 | 83.52 | 338,221 | -0.12(-0.14%) |
May 05, 2010 | 83.43 | 83.70 | 83.39 | 83.64 | 145,707 | -0.07(-0.09%) |
May 04, 2010 | 83.67 | 83.78 | 83.54 | 83.71 | 136,878 | +0.18(+0.21%) |
May 03, 2010 | 83.64 | 83.64 | 83.47 | 83.54 | 216,950 | -0.18(-0.22%) |
Apr 30, 2010 | 83.57 | 83.77 | 83.51 | 83.72 | 172,489 | +0.19(+0.22%) |
Apr 29, 2010 | 83.48 | 83.58 | 83.37 | 83.54 | 131,964 | +0.18(+0.21%) |
Apr 28, 2010 | 83.41 | 83.58 | 83.30 | 83.36 | 224,936 | -0.06(-0.08%) |
Apr 27, 2010 | 83.38 | 83.60 | 83.29 | 83.42 | 193,045 | +0.17(+0.21%) |
Apr 26, 2010 | 83.30 | 83.32 | 83.14 | 83.25 | 99,548 | +0.06(+0.07%) |
Apr 23, 2010 | 83.23 | 83.24 | 83.10 | 83.19 | 107,480 | -0.04(-0.05%) |
Apr 22, 2010 | 83.48 | 83.52 | 83.21 | 83.23 | 182,366 | -0.23(-0.28%) |
Apr 21, 2010 | 83.34 | 83.48 | 83.26 | 83.46 | 206,763 | +0.16(+0.19%) |
Apr 20, 2010 | 83.14 | 83.30 | 83.13 | 83.30 | 116,795 | +0.10(+0.12%) |
Apr 19, 2010 | 83.34 | 83.34 | 83.15 | 83.20 | 105,633 | -0.14(-0.16%) |
Apr 16, 2010 | 83.22 | 83.46 | 83.04 | 83.34 | 220,596 | +0.22(+0.27%) |
Apr 15, 2010 | 82.86 | 83.14 | 82.84 | 83.11 | 155,270 | +0.17(+0.20%) |
Apr 14, 2010 | 82.98 | 83.07 | 82.88 | 82.94 | 267,713 | -0.07(-0.09%) |
Apr 13, 2010 | 82.95 | 83.09 | 82.89 | 83.02 | 112,873 | +0.17(+0.20%) |
Apr 12, 2010 | 82.79 | 82.94 | 82.78 | 82.85 | 228,994 | +0.09(+0.11%) |
Apr 09, 2010 | 82.65 | 82.80 | 82.56 | 82.76 | 125,185 | +0.12(+0.14%) |
Apr 08, 2010 | 82.79 | 82.81 | 82.53 | 82.64 | 384,858 | -0.06(-0.08%) |
Apr 07, 2010 | 82.41 | 82.75 | 82.41 | 82.71 | 231,681 | +0.26(+0.31%) |
Apr 06, 2010 | 82.40 | 82.49 | 82.35 | 82.45 | 171,441 | +0.21(+0.25%) |
Apr 05, 2010 | 82.47 | 82.47 | 82.11 | 82.24 | 208,866 | -0.49(-0.59%) |
Apr 01, 2010 | 82.77 | 82.73 | 82.73 | 82.73 | 1,005,516 | +0.06(+0.07%) |
Mar 31, 2010 | 82.59 | 82.77 | 82.56 | 82.67 | 185,267 | +0.17(+0.20%) |
Mar 30, 2010 | 82.58 | 82.64 | 82.42 | 82.50 | 252,827 | -0.12(-0.14%) |
Mar 29, 2010 | 82.66 | 82.71 | 82.51 | 82.62 | 868,113 | +0.02(+0.02%) |
Mar 26, 2010 | 82.33 | 82.62 | 82.19 | 82.61 | 529,918 | +0.17(+0.21%) |
Mar 25, 2010 | 82.49 | 82.49 | 82.16 | 82.43 | 401,913 | -0.03(-0.04%) |
Mar 24, 2010 | 82.66 | 82.71 | 82.27 | 82.46 | 193,692 | -0.45(-0.55%) |
Mar 23, 2010 | 82.96 | 83.00 | 82.85 | 82.92 | 166,366 | +0.02(+0.03%) |
Mar 22, 2010 | 82.93 | 82.94 | 82.78 | 82.89 | 136,717 | +0.05(+0.06%) |
Mar 19, 2010 | 82.93 | 82.96 | 82.79 | 82.85 | 94,703 | -0.10(-0.12%) |
Mar 18, 2010 | 83.03 | 83.03 | 82.77 | 82.94 | 224,591 | -0.12(-0.14%) |
Mar 17, 2010 | 82.97 | 83.08 | 82.96 | 83.06 | 126,565 | +0.06(+0.08%) |
Mar 16, 2010 | 82.81 | 83.00 | 82.76 | 83.00 | 130,962 | +0.25(+0.31%) |
Mar 15, 2010 | 82.73 | 82.77 | 82.72 | 82.74 | 106,525 | +0.01(+0.01%) |
Mar 12, 2010 | 82.67 | 82.78 | 82.58 | 82.73 | 373,437 | +0.07(+0.09%) |
Mar 11, 2010 | 82.66 | 82.73 | 82.56 | 82.66 | 233,546 | -0.07(-0.09%) |
Mar 10, 2010 | 82.77 | 82.77 | 82.64 | 82.73 | 504,461 | -0.12(-0.14%) |
Mar 09, 2010 | 82.77 | 82.85 | 82.68 | 82.85 | 225,466 | +0.17(+0.21%) |
Mar 08, 2010 | 82.59 | 82.70 | 82.50 | 82.68 | 189,535 | +0.03(+0.04%) |
Mar 05, 2010 | 82.66 | 82.67 | 82.42 | 82.65 | 224,043 | +0.10(+0.13%) |
Mar 04, 2010 | 82.67 | 82.80 | 82.54 | 82.54 | 259,834 | -0.17(-0.20%) |
Mar 03, 2010 | 82.66 | 82.71 | 82.55 | 82.71 | 127,366 | +0.02(+0.02%) |
Mar 02, 2010 | 82.46 | 82.70 | 82.42 | 82.70 | 184,301 | +0.09(+0.11%) |
Mar 01, 2010 | 82.55 | 82.65 | 82.43 | 82.61 | 193,464 | +0.21(+0.26%) |
Feb 26, 2010 | 82.35 | 82.50 | 82.25 | 82.39 | 315,665 | +0.13(+0.16%) |
Feb 25, 2010 | 82.27 | 82.35 | 82.18 | 82.26 | 160,641 | +0.02(+0.02%) |
Feb 24, 2010 | 82.17 | 82.31 | 82.08 | 82.24 | 229,439 | +0.12(+0.14%) |
Feb 23, 2010 | 81.94 | 82.13 | 81.88 | 82.12 | 193,533 | +0.18(+0.22%) |
Feb 22, 2010 | 81.87 | 81.96 | 81.77 | 81.94 | 265,748 | +0.12(+0.15%) |
Feb 19, 2010 | 81.59 | 81.82 | 81.57 | 81.82 | 409,795 | +0.12(+0.15%) |
Feb 18, 2010 | 81.85 | 81.85 | 81.56 | 81.70 | 205,447 | -0.11(-0.14%) |
Feb 17, 2010 | 81.86 | 81.94 | 81.66 | 81.82 | 206,578 | -0.13(-0.16%) |
Feb 16, 2010 | 81.72 | 81.97 | 81.65 | 81.95 | 136,558 | +0.13(+0.15%) |
Feb 12, 2010 | 81.87 | 81.82 | 81.82 | 81.82 | 142,827 | +0.19(+0.23%) |
Feb 11, 2010 | 81.78 | 81.78 | 81.60 | 81.63 | 116,814 | -0.05(-0.06%) |
Feb 10, 2010 | 81.74 | 81.90 | 81.59 | 81.68 | 131,112 | -0.25(-0.30%) |
Feb 09, 2010 | 82.04 | 82.06 | 81.80 | 81.93 | 141,323 | -0.11(-0.14%) |
Feb 08, 2010 | 82.05 | 82.11 | 81.91 | 82.04 | 133,980 | -0.02(-0.02%) |
Feb 05, 2010 | 82.20 | 82.39 | 82.05 | 82.05 | 271,730 | -0.21(-0.25%) |
Feb 04, 2010 | 82.16 | 82.28 | 82.08 | 82.26 | 212,407 | +0.18(+0.22%) |
Feb 03, 2010 | 82.17 | 82.24 | 82.01 | 82.08 | 191,045 | -0.14(-0.17%) |
Feb 02, 2010 | 82.14 | 82.23 | 82.10 | 82.22 | 226,299 | +0.13(+0.16%) |
Feb 01, 2010 | 82.24 | 82.26 | 82.06 | 82.08 | 182,193 | -0.19(-0.23%) |
Jan 29, 2010 | 81.96 | 82.28 | 81.89 | 82.27 | 159,882 | +0.45(+0.55%) |
Jan 28, 2010 | 82.05 | 82.16 | 81.69 | 81.82 | 133,205 | -0.19(-0.23%) |
Jan 27, 2010 | 82.27 | 82.27 | 81.92 | 82.01 | 178,464 | -0.13(-0.15%) |
Jan 26, 2010 | 82.16 | 82.20 | 81.97 | 82.14 | 215,166 | -0.04(-0.05%) |
Jan 25, 2010 | 82.23 | 82.23 | 82.04 | 82.18 | 230,793 | -0.02(-0.03%) |
Jan 22, 2010 | 82.18 | 82.31 | 82.12 | 82.20 | 150,814 | -0.04(-0.05%) |
Jan 21, 2010 | 82.14 | 82.32 | 82.08 | 82.24 | 336,147 | +0.12(+0.14%) |
Jan 20, 2010 | 82.00 | 82.19 | 82.00 | 82.12 | 206,599 | +0.14(+0.17%) |
Jan 19, 2010 | 81.75 | 82.03 | 81.75 | 81.98 | 127,980 | +0.00(+0.00%) |
Jan 15, 2010 | 82.04 | 81.98 | 81.98 | 81.98 | 167,703 | -0.08(-0.10%) |
Jan 14, 2010 | 81.96 | 82.08 | 81.82 | 82.06 | 312,557 | +0.14(+0.17%) |
Jan 13, 2010 | 81.89 | 82.00 | 81.82 | 81.92 | 317,823 | -0.09(-0.11%) |
Jan 12, 2010 | 82.02 | 82.02 | 81.79 | 82.01 | 202,438 | +0.25(+0.31%) |
Jan 11, 2010 | 81.72 | 81.80 | 81.59 | 81.75 | 262,369 | +0.08(+0.10%) |
Jan 08, 2010 | 81.63 | 81.72 | 81.46 | 81.67 | 184,617 | +0.32(+0.39%) |
Jan 07, 2010 | 81.36 | 81.67 | 81.35 | 81.36 | 195,621 | -0.16(-0.19%) |
Jan 06, 2010 | 81.59 | 81.60 | 81.33 | 81.52 | 178,002 | -0.02(-0.02%) |
Jan 05, 2010 | 81.63 | 81.63 | 81.44 | 81.53 | 165,504 | +0.09(+0.12%) |
Jan 04, 2010 | 81.05 | 81.47 | 81.02 | 81.44 | 1,452,276 | +0.41(+0.51%) |
Dec 31, 2009 | 80.97 | 81.03 | 81.03 | 81.03 | 104,450 | -0.17(-0.20%) |
Dec 30, 2009 | 81.15 | 81.22 | 80.86 | 81.19 | 117,002 | +0.09(+0.12%) |
Dec 29, 2009 | 81.07 | 81.16 | 80.86 | 81.10 | 99,281 | -0.17(-0.21%) |
Dec 28, 2009 | 81.36 | 81.73 | 81.11 | 81.27 | 181,879 | -0.13(-0.16%) |
Dec 24, 2009 | 81.45 | 81.53 | 81.32 | 81.40 | 143,881 | -0.10(-0.13%) |
Dec 23, 2009 | 81.28 | 81.66 | 81.28 | 81.50 | 160,127 | +0.06(+0.08%) |
Dec 22, 2009 | 81.52 | 81.60 | 81.32 | 81.44 | 225,529 | -0.15(-0.18%) |
Dec 21, 2009 | 81.78 | 82.14 | 81.51 | 81.59 | 412,092 | -0.50(-0.61%) |
Dec 18, 2009 | 82.09 | 82.09 | 81.92 | 82.08 | 134,174 | +0.21(+0.25%) |
Dec 17, 2009 | 81.96 | 81.97 | 81.77 | 81.88 | 217,251 | +0.13(+0.15%) |
Dec 16, 2009 | 81.42 | 82.02 | 81.42 | 81.75 | 240,423 | +0.24(+0.29%) |
Dec 15, 2009 | 81.72 | 81.74 | 81.48 | 81.52 | 221,887 | -0.27(-0.33%) |
Dec 14, 2009 | 81.78 | 81.83 | 81.72 | 81.78 | 188,726 | +0.11(+0.14%) |
Dec 11, 2009 | 81.74 | 81.77 | 81.63 | 81.67 | 155,390 | -0.02(-0.02%) |
Dec 10, 2009 | 81.93 | 81.94 | 81.69 | 81.69 | 187,859 | -0.05(-0.06%) |
Dec 09, 2009 | 82.19 | 82.19 | 81.71 | 81.74 | 152,340 | -0.22(-0.27%) |
Dec 08, 2009 | 81.95 | 82.08 | 81.84 | 81.96 | 191,244 | +0.32(+0.40%) |
Dec 07, 2009 | 81.53 | 81.76 | 81.46 | 81.63 | 131,365 | +0.25(+0.31%) |
Dec 04, 2009 | 81.58 | 81.67 | 81.34 | 81.38 | 190,348 | -0.32(-0.40%) |
Dec 03, 2009 | 81.65 | 81.83 | 81.59 | 81.71 | 235,856 | +0.04(+0.05%) |
Dec 02, 2009 | 81.97 | 82.00 | 81.62 | 81.67 | 313,224 | -0.24(-0.30%) |
Dec 01, 2009 | 82.04 | 82.06 | 81.81 | 81.91 | 265,017 | -0.43(-0.53%) |
Nov 30, 2009 | 81.99 | 82.34 | 81.99 | 82.34 | 138,150 | +0.11(+0.13%) |
Nov 27, 2009 | 82.42 | 82.42 | 81.97 | 82.23 | 98,763 | -0.07(-0.09%) |
Nov 25, 2009 | 82.15 | 82.31 | 82.01 | 82.31 | 102,978 | +0.11(+0.14%) |
Nov 24, 2009 | 81.96 | 82.23 | 81.88 | 82.19 | 148,637 | +0.27(+0.33%) |
Nov 23, 2009 | 81.97 | 81.97 | 81.65 | 81.93 | 161,937 | +0.03(+0.04%) |
Nov 20, 2009 | 82.04 | 82.04 | 81.83 | 81.89 | 138,491 | -0.04(-0.05%) |
Nov 19, 2009 | 81.97 | 82.05 | 81.69 | 81.93 | 137,444 | +0.00(+0.00%) |
Nov 18, 2009 | 82.02 | 82.02 | 81.86 | 81.93 | 123,385 | -0.09(-0.12%) |
Nov 17, 2009 | 82.00 | 82.04 | 81.67 | 82.03 | 149,154 | +0.05(+0.06%) |
Nov 16, 2009 | 81.72 | 82.00 | 81.56 | 81.98 | 183,738 | +0.37(+0.45%) |
Nov 13, 2009 | 81.56 | 81.61 | 81.48 | 81.61 | 117,118 | -0.06(-0.07%) |
Nov 12, 2009 | 81.43 | 81.70 | 81.41 | 81.67 | 426,091 | -0.01(-0.01%) |
Nov 11, 2009 | 81.63 | 81.76 | 81.23 | 81.67 | 140,421 | +0.23(+0.28%) |
Nov 10, 2009 | 81.65 | 81.65 | 81.35 | 81.45 | 144,047 | +0.05(+0.06%) |
Nov 09, 2009 | 81.52 | 81.52 | 81.24 | 81.40 | 244,870 | +0.07(+0.09%) |
Nov 06, 2009 | 81.24 | 81.36 | 80.90 | 81.33 | 192,238 | +0.09(+0.12%) |
Nov 05, 2009 | 81.28 | 81.32 | 80.85 | 81.23 | 238,575 | -0.14(-0.17%) |
Nov 04, 2009 | 81.24 | 81.56 | 80.54 | 81.37 | 158,538 | +0.17(+0.20%) |
Nov 03, 2009 | 81.30 | 81.62 | 81.11 | 81.21 | 100,537 | -0.06(-0.07%) |
Nov 02, 2009 | 81.40 | 81.46 | 81.02 | 81.26 | 270,053 | -0.21(-0.26%) |
Oct 30, 2009 | 81.43 | 81.62 | 81.24 | 81.48 | 171,187 | +0.17(+0.20%) |
Oct 29, 2009 | 81.30 | 81.33 | 81.10 | 81.31 | 112,637 | -0.02(-0.02%) |
Oct 28, 2009 | 81.39 | 81.53 | 81.26 | 81.33 | 129,688 | -0.08(-0.10%) |
Oct 27, 2009 | 81.13 | 81.41 | 80.72 | 81.41 | 159,754 | +0.38(+0.47%) |
Oct 26, 2009 | 81.02 | 81.21 | 80.82 | 81.03 | 122,161 | -0.06(-0.07%) |
Oct 23, 2009 | 80.93 | 81.08 | 80.91 | 81.08 | 188,466 | -0.02(-0.02%) |
Oct 22, 2009 | 81.15 | 81.15 | 80.81 | 81.10 | 221,111 | +0.00(+0.00%) |
Oct 21, 2009 | 81.13 | 81.16 | 80.81 | 81.10 | 192,656 | -0.03(-0.04%) |
Oct 20, 2009 | 81.02 | 81.13 | 80.91 | 81.13 | 275,080 | +0.50(+0.62%) |
Oct 19, 2009 | 80.73 | 80.81 | 80.54 | 80.63 | 274,952 | -0.02(-0.03%) |
Oct 16, 2009 | 80.39 | 80.66 | 80.30 | 80.66 | 610,925 | +0.28(+0.34%) |
Oct 15, 2009 | 80.75 | 80.75 | 80.32 | 80.38 | 169,875 | -0.21(-0.25%) |
Oct 14, 2009 | 81.19 | 81.20 | 80.49 | 80.59 | 280,411 | -0.30(-0.37%) |
Oct 13, 2009 | 80.85 | 80.90 | 80.60 | 80.89 | 211,619 | +0.25(+0.31%) |
Oct 12, 2009 | 80.57 | 81.03 | 80.55 | 80.63 | 154,251 | +0.17(+0.21%) |
Oct 09, 2009 | 81.27 | 81.27 | 80.45 | 80.47 | 362,085 | -0.62(-0.76%) |
Oct 08, 2009 | 81.52 | 81.84 | 81.01 | 81.08 | 527,646 | -0.21(-0.26%) |
Oct 07, 2009 | 81.30 | 81.45 | 81.17 | 81.30 | 173,079 | +0.26(+0.32%) |
Oct 06, 2009 | 81.41 | 81.41 | 81.03 | 81.03 | 537,790 | -0.39(-0.48%) |
Oct 05, 2009 | 81.57 | 81.58 | 81.14 | 81.43 | 222,941 | -0.11(-0.14%) |
Oct 02, 2009 | 81.66 | 81.72 | 81.28 | 81.54 | 144,965 | -0.06(-0.08%) |
Oct 01, 2009 | 81.45 | 81.63 | 81.35 | 81.60 | 614,165 | -0.05(-0.06%) |
Sep 30, 2009 | 81.62 | 81.77 | 81.53 | 81.65 | 200,578 | -0.04(-0.05%) |
Sep 29, 2009 | 81.60 | 81.71 | 81.49 | 81.69 | 353,984 | +0.03(+0.04%) |
Sep 28, 2009 | 81.53 | 81.66 | 81.26 | 81.66 | 205,933 | +0.05(+0.06%) |
Sep 25, 2009 | 81.35 | 81.61 | 81.27 | 81.61 | 189,194 | +0.03(+0.04%) |
Sep 24, 2009 | 81.48 | 81.58 | 81.36 | 81.58 | 177,244 | +0.12(+0.15%) |
Sep 23, 2009 | 81.03 | 81.48 | 81.00 | 81.46 | 369,452 | +0.21(+0.25%) |
Sep 22, 2009 | 81.19 | 81.28 | 80.91 | 81.26 | 359,257 | +0.16(+0.19%) |
Sep 21, 2009 | 81.32 | 81.33 | 81.03 | 81.10 | 294,274 | -0.03(-0.04%) |
Sep 18, 2009 | 81.27 | 81.34 | 80.96 | 81.13 | 195,670 | -0.09(-0.12%) |
Sep 17, 2009 | 81.11 | 81.24 | 81.03 | 81.22 | 344,227 | +0.39(+0.49%) |
Sep 16, 2009 | 81.08 | 81.25 | 80.81 | 80.83 | 837,311 | +0.00(+0.00%) |
Sep 15, 2009 | 81.05 | 81.13 | 80.77 | 80.83 | 392,224 | -0.06(-0.08%) |
Sep 14, 2009 | 81.11 | 81.40 | 80.85 | 80.89 | 208,304 | -0.40(-0.49%) |
Sep 11, 2009 | 81.20 | 81.49 | 81.07 | 81.30 | 179,464 | +0.09(+0.11%) |
Sep 10, 2009 | 80.92 | 81.26 | 80.76 | 81.20 | 178,601 | +0.33(+0.40%) |
Sep 09, 2009 | 80.77 | 80.89 | 80.64 | 80.88 | 206,663 | +0.13(+0.16%) |
Sep 08, 2009 | 80.74 | 80.91 | 80.70 | 80.75 | 362,379 | +0.02(+0.02%) |
Sep 04, 2009 | 80.81 | 80.83 | 80.51 | 80.74 | 137,093 | -0.11(-0.14%) |
Sep 03, 2009 | 80.77 | 80.99 | 80.51 | 80.85 | 210,203 | +0.08(+0.10%) |
Sep 02, 2009 | 80.81 | 80.81 | 80.51 | 80.77 | 231,243 | +0.09(+0.11%) |