Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 82.96 | 82.98 | 82.93 | 82.95 | 486,966 | -0.05(-0.06%) |
Nov 29, 2012 | 82.99 | 83.00 | 82.98 | 83.00 | 562,627 | +0.02(+0.02%) |
Nov 28, 2012 | 82.99 | 83.01 | 82.96 | 82.99 | 621,022 | +0.01(+0.01%) |
Nov 27, 2012 | 82.96 | 82.99 | 82.94 | 82.98 | 760,442 | +0.02(+0.02%) |
Nov 26, 2012 | 82.98 | 82.99 | 82.92 | 82.96 | 638,679 | +0.02(+0.02%) |
Nov 23, 2012 | 82.95 | 82.99 | 82.95 | 82.95 | 115,892 | -0.03(-0.04%) |
Nov 21, 2012 | 82.96 | 82.99 | 82.95 | 82.97 | 140,009 | +0.01(+0.02%) |
Nov 20, 2012 | 83.00 | 83.02 | 82.96 | 82.96 | 268,417 | -0.06(-0.07%) |
Nov 19, 2012 | 82.98 | 83.02 | 82.98 | 83.02 | 201,824 | +0.00(+0.00%) |
Nov 16, 2012 | 83.00 | 83.03 | 82.99 | 83.02 | 288,347 | +0.04(+0.05%) |
Nov 15, 2012 | 82.98 | 82.99 | 82.96 | 82.98 | 474,708 | +0.01(+0.01%) |
Nov 14, 2012 | 83.00 | 83.02 | 82.97 | 82.97 | 262,255 | -0.05(-0.06%) |
Nov 13, 2012 | 83.01 | 83.03 | 82.98 | 83.02 | 144,277 | +0.01(+0.01%) |
Nov 12, 2012 | 82.96 | 83.02 | 82.96 | 83.01 | 378,751 | +0.03(+0.04%) |
Nov 09, 2012 | 82.92 | 82.99 | 82.92 | 82.98 | 155,699 | -0.02(-0.03%) |
Nov 08, 2012 | 82.98 | 83.00 | 82.96 | 83.00 | 134,559 | +0.03(+0.04%) |
Nov 07, 2012 | 82.95 | 83.00 | 82.92 | 82.97 | 321,612 | +0.03(+0.04%) |
Nov 06, 2012 | 82.99 | 82.99 | 82.93 | 82.94 | 145,053 | -0.03(-0.04%) |
Nov 05, 2012 | 82.96 | 82.99 | 82.96 | 82.97 | 130,590 | -0.01(-0.01%) |
Nov 02, 2012 | 82.95 | 82.98 | 82.94 | 82.98 | 258,054 | +0.01(+0.01%) |
Nov 01, 2012 | 82.97 | 82.97 | 82.92 | 82.97 | 178,314 | -0.01(-0.01%) |
Oct 31, 2012 | 82.95 | 82.98 | 82.95 | 82.98 | 338,133 | -0.00(-0.00%) |
Oct 26, 2012 | 82.99 | 82.98 | 82.98 | 82.98 | 124,058 | +0.00(+0.00%) |
Oct 25, 2012 | 83.00 | 83.00 | 82.96 | 82.98 | 237,947 | -0.02(-0.02%) |
Oct 24, 2012 | 82.96 | 83.00 | 82.96 | 82.99 | 474,308 | -0.01(-0.02%) |
Oct 23, 2012 | 82.98 | 83.01 | 82.96 | 83.01 | 269,716 | +0.04(+0.05%) |
Oct 19, 2012 | 82.97 | 82.98 | 82.96 | 82.97 | 133,571 | +0.03(+0.04%) |
Oct 18, 2012 | 82.97 | 82.99 | 82.94 | 82.94 | 95,526 | -0.02(-0.02%) |
Oct 17, 2012 | 82.97 | 82.99 | 82.95 | 82.95 | 178,812 | -0.03(-0.03%) |
Oct 16, 2012 | 82.99 | 82.99 | 82.97 | 82.98 | 212,578 | +0.00(+0.00%) |
Oct 15, 2012 | 82.99 | 83.00 | 82.97 | 82.98 | 289,219 | -0.02(-0.02%) |
Oct 12, 2012 | 82.97 | 82.99 | 82.96 | 82.99 | 281,499 | +0.04(+0.05%) |
Oct 11, 2012 | 82.95 | 82.99 | 82.95 | 82.95 | 966,831 | -0.03(-0.03%) |
Oct 10, 2012 | 82.96 | 82.99 | 82.96 | 82.98 | 207,402 | +0.00(+0.00%) |
Oct 09, 2012 | 82.97 | 82.98 | 82.94 | 82.98 | 244,995 | -0.01(-0.01%) |
Oct 08, 2012 | 82.98 | 82.99 | 82.94 | 82.99 | 108,030 | +0.03(+0.04%) |
Oct 05, 2012 | 82.95 | 82.95 | 82.94 | 82.95 | 130,441 | -0.01(-0.01%) |
Oct 04, 2012 | 82.95 | 82.96 | 82.94 | 82.96 | 160,613 | -0.02(-0.03%) |
Oct 03, 2012 | 82.95 | 82.99 | 82.95 | 82.99 | 276,922 | +0.02(+0.03%) |
Oct 02, 2012 | 82.93 | 82.97 | 82.93 | 82.96 | 230,974 | +0.02(+0.03%) |
Oct 01, 2012 | 82.92 | 82.97 | 82.92 | 82.94 | 270,554 | -0.02(-0.02%) |
Sep 28, 2012 | 82.95 | 82.95 | 82.92 | 82.95 | 329,235 | -0.07(-0.08%) |
Sep 27, 2012 | 83.01 | 83.02 | 82.97 | 83.02 | 199,308 | -0.01(-0.01%) |
Sep 26, 2012 | 82.99 | 83.04 | 82.98 | 83.03 | 281,649 | +0.06(+0.07%) |
Sep 25, 2012 | 82.99 | 82.99 | 82.95 | 82.97 | 957,942 | -0.02(-0.03%) |
Sep 24, 2012 | 82.95 | 83.00 | 82.95 | 82.99 | 393,352 | +0.04(+0.05%) |
Sep 21, 2012 | 82.95 | 82.95 | 82.94 | 82.95 | 156,638 | +0.01(+0.01%) |
Sep 20, 2012 | 82.95 | 82.95 | 82.92 | 82.95 | 116,057 | +0.03(+0.04%) |
Sep 19, 2012 | 82.95 | 82.99 | 82.91 | 82.91 | 257,118 | -0.02(-0.02%) |
Sep 18, 2012 | 82.90 | 82.95 | 82.90 | 82.93 | 112,657 | +0.06(+0.07%) |
Sep 17, 2012 | 82.90 | 82.95 | 82.87 | 82.87 | 570,314 | +0.01(+0.01%) |
Sep 14, 2012 | 82.92 | 82.95 | 82.86 | 82.86 | 624,800 | -0.09(-0.11%) |
Sep 13, 2012 | 82.97 | 82.97 | 82.88 | 82.95 | 162,048 | +0.06(+0.07%) |
Sep 12, 2012 | 82.89 | 82.92 | 82.89 | 82.90 | 124,956 | +0.01(+0.01%) |
Sep 11, 2012 | 82.87 | 82.91 | 82.87 | 82.89 | 289,826 | +0.02(+0.03%) |
Sep 10, 2012 | 82.90 | 82.93 | 82.86 | 82.86 | 235,920 | -0.02(-0.03%) |
Sep 07, 2012 | 82.90 | 82.92 | 82.85 | 82.89 | 373,335 | +0.06(+0.07%) |
Sep 06, 2012 | 82.86 | 82.86 | 82.81 | 82.83 | 291,286 | -0.02(-0.03%) |
Sep 05, 2012 | 82.87 | 82.87 | 82.86 | 82.86 | 131,680 | -0.03(-0.04%) |
Sep 04, 2012 | 82.87 | 82.89 | 82.84 | 82.89 | 153,697 | +0.02(+0.02%) |
Aug 31, 2012 | 82.85 | 82.89 | 82.83 | 82.87 | 262,745 | -0.04(-0.05%) |
Aug 30, 2012 | 82.87 | 82.91 | 82.86 | 82.91 | 348,622 | +0.04(+0.05%) |
Aug 29, 2012 | 82.90 | 82.90 | 82.87 | 82.87 | 94,759 | -0.01(-0.01%) |
Aug 27, 2012 | 82.87 | 82.89 | 82.85 | 82.88 | 123,608 | +0.03(+0.04%) |
Aug 24, 2012 | 82.85 | 82.87 | 82.84 | 82.85 | 145,152 | +0.00(+0.00%) |
Aug 23, 2012 | 82.84 | 82.86 | 82.83 | 82.85 | 123,546 | -0.02(-0.02%) |
Aug 22, 2012 | 82.81 | 82.88 | 82.81 | 82.86 | 183,608 | +0.06(+0.07%) |
Aug 21, 2012 | 82.83 | 82.83 | 82.81 | 82.81 | 184,096 | -0.02(-0.03%) |
Aug 20, 2012 | 82.82 | 82.84 | 82.80 | 82.83 | 434,604 | +0.02(+0.03%) |
Aug 17, 2012 | 82.83 | 82.84 | 82.80 | 82.81 | 219,960 | -0.01(-0.01%) |
Aug 16, 2012 | 82.80 | 82.83 | 82.77 | 82.81 | 431,647 | +0.02(+0.03%) |
Aug 15, 2012 | 82.84 | 82.84 | 82.77 | 82.79 | 315,345 | +0.01(+0.01%) |
Aug 14, 2012 | 82.82 | 82.82 | 82.77 | 82.78 | 144,368 | -0.05(-0.06%) |
Aug 13, 2012 | 82.77 | 82.83 | 82.77 | 82.83 | 121,364 | +0.00(+0.00%) |
Aug 10, 2012 | 82.81 | 82.84 | 82.80 | 82.83 | 153,127 | +0.04(+0.05%) |
Aug 09, 2012 | 82.79 | 82.80 | 82.76 | 82.79 | 169,159 | +0.02(+0.02%) |
Aug 08, 2012 | 82.79 | 82.80 | 82.74 | 82.77 | 471,147 | -0.02(-0.03%) |
Aug 07, 2012 | 82.77 | 82.80 | 82.77 | 82.79 | 278,826 | -0.00(-0.00%) |
Aug 06, 2012 | 82.81 | 82.81 | 82.77 | 82.80 | 772,137 | +0.00(+0.00%) |
Aug 03, 2012 | 82.81 | 82.81 | 82.76 | 82.80 | 228,049 | +0.03(+0.04%) |
Aug 02, 2012 | 82.84 | 82.84 | 82.77 | 82.77 | 198,486 | -0.03(-0.03%) |
Aug 01, 2012 | 82.78 | 82.83 | 82.78 | 82.79 | 136,589 | -0.01(-0.01%) |
Jul 31, 2012 | 82.81 | 82.81 | 82.78 | 82.81 | 273,053 | -0.05(-0.06%) |
Jul 30, 2012 | 82.84 | 82.87 | 82.83 | 82.86 | 156,396 | +0.06(+0.07%) |
Jul 27, 2012 | 82.81 | 82.83 | 82.78 | 82.80 | 173,400 | -0.03(-0.04%) |
Jul 26, 2012 | 82.83 | 82.85 | 82.82 | 82.83 | 175,720 | -0.02(-0.02%) |
Jul 25, 2012 | 82.80 | 82.85 | 82.80 | 82.85 | 242,707 | +0.02(+0.02%) |
Jul 24, 2012 | 82.79 | 82.83 | 82.78 | 82.83 | 184,372 | +0.02(+0.02%) |
Jul 23, 2012 | 82.82 | 82.82 | 82.78 | 82.81 | 233,421 | +0.00(+0.00%) |
Jul 20, 2012 | 82.82 | 82.82 | 82.78 | 82.81 | 261,994 | +0.00(+0.00%) |
Jul 19, 2012 | 82.77 | 82.81 | 82.77 | 82.81 | 329,532 | +0.01(+0.01%) |
Jul 18, 2012 | 82.80 | 82.81 | 82.76 | 82.81 | 265,195 | +0.02(+0.03%) |
Jul 17, 2012 | 82.81 | 82.81 | 82.77 | 82.78 | 216,492 | +0.00(+0.00%) |
Jul 16, 2012 | 82.84 | 82.84 | 82.77 | 82.78 | 304,646 | +0.02(+0.02%) |
Jul 13, 2012 | 82.73 | 82.77 | 82.72 | 82.77 | 217,307 | +0.02(+0.02%) |
Jul 12, 2012 | 82.74 | 82.75 | 82.68 | 82.75 | 102,380 | +0.02(+0.02%) |
Jul 11, 2012 | 82.70 | 82.73 | 82.70 | 82.73 | 152,736 | +0.02(+0.03%) |
Jul 10, 2012 | 82.71 | 82.72 | 82.70 | 82.71 | 145,246 | -0.01(-0.01%) |
Jul 09, 2012 | 82.70 | 82.72 | 82.68 | 82.72 | 95,625 | +0.06(+0.07%) |
Jul 06, 2012 | 82.68 | 82.69 | 82.62 | 82.66 | 687,065 | +0.03(+0.04%) |
Jul 05, 2012 | 82.60 | 82.68 | 82.60 | 82.63 | 147,232 | +0.02(+0.02%) |
Jul 03, 2012 | 82.63 | 82.65 | 82.61 | 82.61 | 137,124 | -0.03(-0.04%) |
Jul 02, 2012 | 82.66 | 82.67 | 82.61 | 82.64 | 190,137 | +0.02(+0.02%) |
Jun 29, 2012 | 82.64 | 82.64 | 82.58 | 82.63 | 224,495 | -0.06(-0.07%) |
Jun 28, 2012 | 82.69 | 82.70 | 82.65 | 82.68 | 151,702 | -0.02(-0.02%) |
Jun 27, 2012 | 82.64 | 82.70 | 82.64 | 82.70 | 147,966 | +0.03(+0.04%) |
Jun 26, 2012 | 82.68 | 82.69 | 82.66 | 82.67 | 226,523 | -0.03(-0.04%) |
Jun 25, 2012 | 82.65 | 82.70 | 82.64 | 82.70 | 340,518 | +0.05(+0.06%) |
Jun 22, 2012 | 82.63 | 82.66 | 82.60 | 82.65 | 117,129 | +0.02(+0.02%) |
Jun 21, 2012 | 82.64 | 82.65 | 82.59 | 82.63 | 99,256 | +0.02(+0.02%) |
Jun 20, 2012 | 82.64 | 82.67 | 82.59 | 82.62 | 226,300 | -0.04(-0.05%) |
Jun 19, 2012 | 82.64 | 82.66 | 82.61 | 82.66 | 176,853 | +0.04(+0.05%) |
Jun 18, 2012 | 82.62 | 82.63 | 82.59 | 82.62 | 101,487 | +0.00(+0.00%) |
Jun 15, 2012 | 82.63 | 82.63 | 82.58 | 82.62 | 121,742 | +0.04(+0.05%) |
Jun 14, 2012 | 82.59 | 82.59 | 82.55 | 82.58 | 86,824 | +0.04(+0.05%) |
Jun 13, 2012 | 82.55 | 82.60 | 82.53 | 82.54 | 126,389 | +0.01(+0.01%) |
Jun 12, 2012 | 82.63 | 82.63 | 82.53 | 82.53 | 349,111 | -0.08(-0.10%) |
Jun 11, 2012 | 82.59 | 82.64 | 82.59 | 82.61 | 489,881 | +0.01(+0.01%) |
Jun 08, 2012 | 82.62 | 82.63 | 82.58 | 82.60 | 80,879 | +0.01(+0.01%) |
Jun 07, 2012 | 82.60 | 82.62 | 82.57 | 82.59 | 235,593 | +0.02(+0.03%) |
Jun 06, 2012 | 82.60 | 82.61 | 82.56 | 82.57 | 160,843 | -0.02(-0.03%) |
Jun 05, 2012 | 82.55 | 82.60 | 82.54 | 82.59 | 1,391,411 | -0.01(-0.01%) |
Jun 04, 2012 | 82.63 | 82.63 | 82.57 | 82.60 | 384,108 | -0.01(-0.01%) |
Jun 01, 2012 | 82.55 | 82.62 | 82.55 | 82.61 | 262,456 | +0.01(+0.01%) |
May 31, 2012 | 82.61 | 82.61 | 82.57 | 82.60 | 159,119 | -0.02(-0.02%) |
May 30, 2012 | 82.66 | 82.66 | 82.59 | 82.62 | 251,206 | +0.02(+0.03%) |
May 29, 2012 | 82.65 | 82.65 | 82.59 | 82.59 | 281,592 | -0.05(-0.06%) |
May 25, 2012 | 82.56 | 82.64 | 82.56 | 82.64 | 113,923 | +0.07(+0.09%) |
May 24, 2012 | 82.63 | 82.63 | 82.57 | 82.57 | 220,903 | -0.07(-0.08%) |
May 23, 2012 | 82.61 | 82.64 | 82.61 | 82.63 | 117,745 | +0.01(+0.01%) |
May 22, 2012 | 82.59 | 82.63 | 82.59 | 82.63 | 246,598 | -0.01(-0.01%) |
May 21, 2012 | 82.61 | 82.65 | 82.59 | 82.63 | 188,341 | +0.02(+0.03%) |
May 18, 2012 | 82.59 | 82.64 | 82.58 | 82.61 | 122,823 | -0.02(-0.02%) |
May 17, 2012 | 82.63 | 82.63 | 82.59 | 82.63 | 183,745 | -0.03(-0.04%) |
May 16, 2012 | 82.62 | 82.66 | 82.62 | 82.66 | 207,678 | -0.01(-0.01%) |
May 15, 2012 | 82.68 | 82.68 | 82.64 | 82.67 | 199,119 | -0.02(-0.02%) |
May 14, 2012 | 82.66 | 82.71 | 82.65 | 82.68 | 189,239 | +0.02(+0.03%) |
May 11, 2012 | 82.69 | 82.69 | 82.64 | 82.66 | 120,178 | +0.02(+0.02%) |
May 10, 2012 | 82.65 | 82.68 | 82.63 | 82.64 | 171,220 | -0.05(-0.06%) |
May 09, 2012 | 82.70 | 82.70 | 82.66 | 82.69 | 328,442 | +0.04(+0.05%) |
May 08, 2012 | 82.69 | 82.69 | 82.64 | 82.65 | 326,272 | -0.03(-0.04%) |
May 07, 2012 | 82.71 | 82.71 | 82.66 | 82.68 | 374,804 | +0.00(+0.00%) |
May 04, 2012 | 82.69 | 82.69 | 82.65 | 82.68 | 218,826 | +0.01(+0.01%) |
May 03, 2012 | 82.62 | 82.69 | 82.61 | 82.68 | 351,095 | +0.07(+0.08%) |
May 02, 2012 | 82.59 | 82.63 | 82.59 | 82.61 | 198,699 | +0.02(+0.03%) |
May 01, 2012 | 82.60 | 82.63 | 82.59 | 82.59 | 193,278 | -0.04(-0.04%) |
Apr 30, 2012 | 82.63 | 82.63 | 82.60 | 82.62 | 100,517 | -0.06(-0.07%) |
Apr 27, 2012 | 82.70 | 82.70 | 82.67 | 82.68 | 534,960 | +0.00(+0.00%) |
Apr 26, 2012 | 82.68 | 82.70 | 82.67 | 82.68 | 143,000 | +0.02(+0.02%) |
Apr 25, 2012 | 82.67 | 82.71 | 82.66 | 82.67 | 157,940 | -0.02(-0.03%) |
Apr 24, 2012 | 82.71 | 82.71 | 82.67 | 82.69 | 538,543 | +0.02(+0.03%) |
Apr 23, 2012 | 82.68 | 82.71 | 82.66 | 82.67 | 142,163 | -0.04(-0.05%) |
Apr 20, 2012 | 82.68 | 82.71 | 82.63 | 82.71 | 287,954 | +0.02(+0.02%) |
Apr 19, 2012 | 82.68 | 82.69 | 82.63 | 82.69 | 151,330 | +0.06(+0.07%) |
Apr 18, 2012 | 82.66 | 82.68 | 82.63 | 82.63 | 60,772 | -0.04(-0.05%) |
Apr 17, 2012 | 82.67 | 82.68 | 82.59 | 82.68 | 207,272 | +0.01(+0.01%) |
Apr 16, 2012 | 82.66 | 82.69 | 82.63 | 82.67 | 127,299 | +0.01(+0.01%) |
Apr 13, 2012 | 82.61 | 82.67 | 82.61 | 82.66 | 69,049 | +0.01(+0.01%) |
Apr 12, 2012 | 82.67 | 82.67 | 82.61 | 82.65 | 148,595 | -0.01(-0.01%) |
Apr 11, 2012 | 82.65 | 82.66 | 82.60 | 82.66 | 163,753 | -0.02(-0.02%) |
Apr 10, 2012 | 82.60 | 82.68 | 82.59 | 82.68 | 223,052 | +0.02(+0.02%) |
Apr 09, 2012 | 82.59 | 82.66 | 82.57 | 82.66 | 184,896 | +0.07(+0.08%) |
Apr 05, 2012 | 82.59 | 82.59 | 82.54 | 82.59 | 96,679 | +0.04(+0.05%) |
Apr 04, 2012 | 82.53 | 82.57 | 82.53 | 82.55 | 102,501 | +0.01(+0.01%) |
Apr 03, 2012 | 82.60 | 82.60 | 82.51 | 82.54 | 364,228 | -0.06(-0.07%) |
Apr 02, 2012 | 82.53 | 82.62 | 82.53 | 82.60 | 123,533 | +0.02(+0.03%) |
Mar 30, 2012 | 82.59 | 82.60 | 82.52 | 82.58 | 177,366 | -0.07(-0.09%) |
Mar 29, 2012 | 82.60 | 82.66 | 82.60 | 82.65 | 172,516 | +0.02(+0.02%) |
Mar 28, 2012 | 82.64 | 82.65 | 82.62 | 82.63 | 171,427 | -0.02(-0.02%) |
Mar 27, 2012 | 82.61 | 82.66 | 82.57 | 82.65 | 346,682 | +0.07(+0.09%) |
Mar 26, 2012 | 82.62 | 82.62 | 82.56 | 82.58 | 276,010 | +0.01(+0.01%) |
Mar 23, 2012 | 82.55 | 82.60 | 82.55 | 82.57 | 166,303 | +0.01(+0.01%) |
Mar 22, 2012 | 82.59 | 82.59 | 82.54 | 82.56 | 102,718 | +0.01(+0.01%) |
Mar 21, 2012 | 82.59 | 82.59 | 82.55 | 82.55 | 119,672 | -0.02(-0.03%) |
Mar 20, 2012 | 82.54 | 82.58 | 82.54 | 82.58 | 94,459 | +0.01(+0.01%) |
Mar 19, 2012 | 82.57 | 82.57 | 82.53 | 82.57 | 98,789 | +0.03(+0.04%) |
Mar 16, 2012 | 82.55 | 82.59 | 82.53 | 82.54 | 222,887 | -0.05(-0.06%) |
Mar 15, 2012 | 82.56 | 82.59 | 82.56 | 82.59 | 115,603 | +0.00(+0.00%) |
Mar 14, 2012 | 82.59 | 82.61 | 82.56 | 82.59 | 263,199 | +0.01(+0.01%) |
Mar 13, 2012 | 82.57 | 82.63 | 82.56 | 82.58 | 107,866 | -0.02(-0.02%) |
Mar 12, 2012 | 82.55 | 82.60 | 82.55 | 82.59 | 89,302 | +0.07(+0.08%) |
Mar 09, 2012 | 82.54 | 82.54 | 82.52 | 82.53 | 70,427 | +0.00(+0.00%) |
Mar 08, 2012 | 82.54 | 82.56 | 82.52 | 82.53 | 89,431 | -0.01(-0.01%) |
Mar 07, 2012 | 82.53 | 82.54 | 82.52 | 82.54 | 107,379 | +0.00(+0.00%) |
Mar 06, 2012 | 82.55 | 82.55 | 82.50 | 82.54 | 186,396 | +0.04(+0.05%) |
Mar 05, 2012 | 82.58 | 82.58 | 82.49 | 82.50 | 349,258 | -0.07(-0.08%) |
Mar 02, 2012 | 82.49 | 82.57 | 82.49 | 82.56 | 233,305 | +0.03(+0.04%) |
Mar 01, 2012 | 82.50 | 82.53 | 82.50 | 82.53 | 89,015 | +0.02(+0.02%) |
Feb 29, 2012 | 82.53 | 82.54 | 82.48 | 82.51 | 308,494 | -0.04(-0.05%) |
Feb 28, 2012 | 82.60 | 82.61 | 82.54 | 82.55 | 239,543 | +0.03(+0.04%) |
Feb 27, 2012 | 82.51 | 82.57 | 82.51 | 82.52 | 180,479 | -0.02(-0.03%) |
Feb 24, 2012 | 82.54 | 82.56 | 82.49 | 82.54 | 205,827 | +0.01(+0.01%) |
Feb 23, 2012 | 82.49 | 82.54 | 82.49 | 82.54 | 144,400 | +0.07(+0.08%) |
Feb 22, 2012 | 82.47 | 82.50 | 82.45 | 82.47 | 190,347 | +0.02(+0.02%) |
Feb 21, 2012 | 82.48 | 82.48 | 82.45 | 82.45 | 139,558 | +0.00(+0.00%) |
Feb 17, 2012 | 82.45 | 82.47 | 82.43 | 82.45 | 105,695 | +0.01(+0.01%) |
Feb 16, 2012 | 82.45 | 82.47 | 82.42 | 82.45 | 151,023 | +0.04(+0.05%) |
Feb 15, 2012 | 82.45 | 82.45 | 82.41 | 82.41 | 153,320 | +0.00(+0.00%) |
Feb 14, 2012 | 82.42 | 82.42 | 82.36 | 82.41 | 214,454 | -0.01(-0.01%) |
Feb 13, 2012 | 82.42 | 82.42 | 82.34 | 82.41 | 158,255 | +0.03(+0.04%) |
Feb 10, 2012 | 82.37 | 82.44 | 82.32 | 82.38 | 241,120 | +0.05(+0.06%) |
Feb 09, 2012 | 82.32 | 82.34 | 82.31 | 82.33 | 175,211 | -0.02(-0.02%) |
Feb 08, 2012 | 82.31 | 82.36 | 82.31 | 82.35 | 133,074 | +0.07(+0.08%) |
Feb 07, 2012 | 82.30 | 82.30 | 82.23 | 82.28 | 136,735 | +0.06(+0.07%) |
Feb 06, 2012 | 82.27 | 82.29 | 82.20 | 82.23 | 1,825,743 | -0.02(-0.02%) |
Feb 03, 2012 | 82.23 | 82.25 | 82.20 | 82.24 | 251,703 | +0.08(+0.10%) |
Feb 02, 2012 | 82.22 | 82.22 | 82.15 | 82.16 | 3,597,023 | +0.02(+0.02%) |
Feb 01, 2012 | 82.13 | 82.20 | 82.13 | 82.14 | 214,948 | +0.03(+0.04%) |
Jan 31, 2012 | 82.19 | 82.19 | 82.11 | 82.11 | 103,768 | -0.07(-0.08%) |
Jan 30, 2012 | 82.21 | 82.21 | 82.14 | 82.18 | 136,320 | +0.01(+0.01%) |
Jan 27, 2012 | 82.14 | 82.20 | 82.13 | 82.17 | 87,105 | +0.03(+0.04%) |
Jan 26, 2012 | 82.13 | 82.23 | 82.13 | 82.14 | 170,588 | -0.01(-0.01%) |
Jan 25, 2012 | 82.11 | 82.24 | 82.10 | 82.14 | 361,934 | +0.01(+0.01%) |
Jan 24, 2012 | 82.10 | 82.15 | 82.08 | 82.14 | 330,167 | +0.01(+0.01%) |
Jan 23, 2012 | 82.14 | 82.14 | 82.07 | 82.13 | 120,849 | +0.02(+0.02%) |
Jan 20, 2012 | 82.01 | 82.11 | 82.01 | 82.11 | 81,619 | +0.11(+0.13%) |
Jan 19, 2012 | 81.98 | 82.04 | 81.98 | 82.01 | 173,699 | -0.02(-0.03%) |
Jan 18, 2012 | 81.93 | 82.03 | 81.92 | 82.03 | 249,221 | +0.05(+0.06%) |
Jan 17, 2012 | 81.95 | 82.02 | 81.95 | 81.98 | 145,136 | -0.02(-0.03%) |
Jan 13, 2012 | 81.94 | 82.01 | 81.93 | 82.01 | 156,194 | +0.03(+0.04%) |
Jan 12, 2012 | 81.91 | 81.97 | 81.89 | 81.97 | 73,433 | +0.09(+0.11%) |
Jan 11, 2012 | 81.87 | 81.92 | 81.87 | 81.88 | 154,023 | +0.07(+0.09%) |
Jan 10, 2012 | 81.89 | 81.89 | 81.81 | 81.81 | 591,733 | -0.08(-0.10%) |
Jan 09, 2012 | 81.84 | 81.89 | 81.84 | 81.89 | 95,942 | +0.05(+0.06%) |
Jan 06, 2012 | 81.88 | 81.89 | 81.83 | 81.84 | 177,761 | -0.02(-0.02%) |
Jan 05, 2012 | 81.79 | 81.87 | 81.79 | 81.86 | 93,741 | +0.02(+0.02%) |
Jan 04, 2012 | 81.78 | 81.84 | 81.76 | 81.84 | 158,934 | -0.02(-0.02%) |
Dec 30, 2011 | 81.81 | 81.90 | 81.81 | 81.86 | 128,408 | +0.01(+0.01%) |
Dec 29, 2011 | 81.80 | 81.87 | 81.78 | 81.85 | 404,479 | +0.06(+0.07%) |
Dec 28, 2011 | 81.76 | 81.81 | 81.75 | 81.79 | 128,831 | -0.07(-0.09%) |
Dec 27, 2011 | 81.82 | 81.91 | 81.82 | 81.87 | 181,086 | +0.03(+0.03%) |
Dec 23, 2011 | 81.89 | 82.03 | 81.80 | 81.84 | 121,117 | +0.03(+0.04%) |
Dec 21, 2011 | 81.83 | 81.87 | 81.81 | 81.81 | 136,073 | -0.04(-0.05%) |
Dec 20, 2011 | 81.82 | 81.87 | 81.81 | 81.85 | 140,602 | -0.02(-0.03%) |
Dec 19, 2011 | 81.82 | 81.88 | 81.82 | 81.87 | 138,839 | -0.01(-0.01%) |
Dec 16, 2011 | 81.86 | 81.88 | 81.84 | 81.88 | 120,088 | +0.03(+0.04%) |
Dec 15, 2011 | 81.83 | 81.85 | 81.78 | 81.85 | 188,920 | +0.00(+0.00%) |
Dec 14, 2011 | 81.84 | 81.85 | 81.80 | 81.85 | 108,869 | +0.02(+0.02%) |
Dec 13, 2011 | 81.85 | 81.88 | 81.80 | 81.83 | 115,554 | -0.02(-0.03%) |
Dec 12, 2011 | 81.86 | 81.89 | 81.83 | 81.86 | 239,515 | +0.02(+0.02%) |
Dec 09, 2011 | 81.87 | 81.91 | 81.83 | 81.84 | 209,003 | -0.07(-0.09%) |
Dec 08, 2011 | 81.92 | 81.92 | 81.86 | 81.91 | 236,243 | +0.04(+0.05%) |
Dec 07, 2011 | 81.90 | 81.92 | 81.87 | 81.87 | 232,666 | -0.05(-0.06%) |
Dec 06, 2011 | 81.90 | 81.92 | 81.89 | 81.92 | 132,663 | -0.02(-0.02%) |
Dec 05, 2011 | 81.93 | 81.94 | 81.91 | 81.94 | 121,199 | +0.03(+0.04%) |
Dec 02, 2011 | 81.93 | 81.94 | 81.87 | 81.91 | 167,803 | +0.06(+0.07%) |