Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 84.15 | 84.15 | 83.97 | 84.02 | 1,196,439 | -0.15(-0.18%) |
Dec 28, 2012 | 84.18 | 84.18 | 84.07 | 84.17 | 1,713,146 | +0.13(+0.15%) |
Dec 27, 2012 | 84.00 | 84.15 | 83.95 | 84.04 | 954,581 | +0.05(+0.05%) |
Dec 26, 2012 | 83.93 | 84.01 | 83.93 | 84.00 | 761,313 | +0.11(+0.14%) |
Dec 24, 2012 | 83.85 | 83.90 | 83.84 | 83.88 | 436,092 | +0.01(+0.01%) |
Dec 21, 2012 | 83.93 | 83.96 | 83.85 | 83.87 | 1,289,952 | +0.07(+0.09%) |
Dec 20, 2012 | 83.86 | 83.90 | 83.77 | 83.80 | 1,487,233 | +0.01(+0.01%) |
Dec 19, 2012 | 83.72 | 83.86 | 83.72 | 83.79 | 1,475,842 | +0.14(+0.17%) |
Dec 18, 2012 | 83.78 | 83.84 | 83.59 | 83.65 | 1,869,986 | -0.20(-0.23%) |
Dec 17, 2012 | 84.05 | 84.06 | 83.81 | 83.84 | 1,939,656 | -0.20(-0.24%) |
Dec 14, 2012 | 84.04 | 84.10 | 84.00 | 84.05 | 2,224,137 | +0.15(+0.18%) |
Dec 13, 2012 | 84.01 | 84.04 | 83.89 | 83.90 | 1,602,597 | -0.14(-0.16%) |
Dec 12, 2012 | 84.23 | 84.28 | 84.03 | 84.03 | 1,919,117 | -0.23(-0.28%) |
Dec 11, 2012 | 84.24 | 84.27 | 84.20 | 84.27 | 1,078,501 | -0.03(-0.04%) |
Dec 10, 2012 | 84.27 | 84.32 | 84.24 | 84.30 | 1,117,413 | +0.02(+0.02%) |
Dec 07, 2012 | 84.24 | 84.32 | 84.20 | 84.28 | 1,279,964 | -0.08(-0.09%) |
Dec 06, 2012 | 84.36 | 84.42 | 84.33 | 84.36 | 688,014 | -0.01(-0.01%) |
Dec 05, 2012 | 84.30 | 84.38 | 84.30 | 84.36 | 712,554 | +0.08(+0.09%) |
Dec 04, 2012 | 84.24 | 84.30 | 84.17 | 84.29 | 1,155,043 | +0.07(+0.08%) |
Nov 30, 2012 | 84.23 | 84.28 | 84.18 | 84.22 | 1,210,912 | -0.04(-0.05%) |
Nov 29, 2012 | 84.14 | 84.27 | 84.14 | 84.27 | 881,985 | +0.10(+0.12%) |
Nov 28, 2012 | 84.19 | 84.23 | 84.15 | 84.16 | 611,270 | +0.02(+0.02%) |
Nov 27, 2012 | 84.04 | 84.16 | 84.04 | 84.15 | 762,185 | +0.11(+0.13%) |
Nov 26, 2012 | 84.05 | 84.10 | 84.00 | 84.04 | 838,912 | +0.03(+0.04%) |
Nov 23, 2012 | 84.01 | 84.02 | 83.95 | 84.01 | 293,560 | +0.05(+0.06%) |
Nov 21, 2012 | 84.01 | 84.08 | 83.95 | 83.95 | 1,546,972 | -0.14(-0.17%) |
Nov 20, 2012 | 84.18 | 84.22 | 84.08 | 84.10 | 888,575 | -0.16(-0.19%) |
Nov 19, 2012 | 84.10 | 84.25 | 84.08 | 84.25 | 1,222,127 | +0.06(+0.07%) |
Nov 16, 2012 | 84.19 | 84.26 | 84.15 | 84.19 | 1,308,295 | +0.03(+0.04%) |
Nov 15, 2012 | 84.18 | 84.21 | 84.12 | 84.16 | 2,042,474 | -0.08(-0.10%) |
Nov 14, 2012 | 84.07 | 84.25 | 84.07 | 84.25 | 1,656,186 | +0.02(+0.03%) |
Nov 13, 2012 | 84.25 | 84.28 | 84.12 | 84.22 | 4,472,443 | +0.15(+0.18%) |
Nov 12, 2012 | 84.13 | 84.15 | 84.05 | 84.07 | 816,463 | -0.02(-0.03%) |
Nov 09, 2012 | 84.04 | 84.12 | 83.98 | 84.10 | 1,726,125 | -0.05(-0.05%) |
Nov 08, 2012 | 84.02 | 84.19 | 84.00 | 84.14 | 1,881,000 | +0.11(+0.13%) |
Nov 07, 2012 | 84.16 | 84.19 | 84.04 | 84.04 | 2,083,139 | +0.20(+0.23%) |
Nov 06, 2012 | 84.01 | 84.04 | 83.83 | 83.84 | 785,669 | -0.24(-0.29%) |
Nov 05, 2012 | 84.04 | 84.10 | 84.00 | 84.08 | 3,577,092 | +0.14(+0.17%) |
Nov 02, 2012 | 83.91 | 83.98 | 83.79 | 83.94 | 1,281,626 | +0.05(+0.06%) |
Nov 01, 2012 | 84.07 | 84.07 | 83.87 | 83.89 | 1,800,214 | -0.11(-0.13%) |
Oct 31, 2012 | 83.88 | 84.03 | 83.85 | 84.00 | 2,938,623 | +0.12(+0.14%) |
Oct 26, 2012 | 83.77 | 83.88 | 83.88 | 83.88 | 1,213,965 | +0.22(+0.27%) |
Oct 25, 2012 | 83.69 | 83.82 | 83.64 | 83.65 | 1,296,457 | -0.18(-0.21%) |
Oct 24, 2012 | 83.82 | 83.90 | 83.78 | 83.83 | 807,832 | -0.06(-0.07%) |
Oct 23, 2012 | 83.76 | 83.91 | 83.76 | 83.89 | 838,871 | +0.07(+0.09%) |
Oct 19, 2012 | 83.70 | 83.88 | 83.70 | 83.82 | 913,094 | +0.10(+0.13%) |
Oct 18, 2012 | 83.80 | 83.80 | 83.64 | 83.71 | 1,668,778 | -0.03(-0.04%) |
Oct 17, 2012 | 83.88 | 83.89 | 83.72 | 83.74 | 1,601,627 | -0.26(-0.31%) |
Oct 16, 2012 | 84.09 | 84.13 | 83.98 | 84.00 | 1,306,900 | -0.13(-0.16%) |
Oct 15, 2012 | 84.08 | 84.14 | 84.04 | 84.14 | 2,198,766 | +0.04(+0.05%) |
Oct 12, 2012 | 84.09 | 84.16 | 84.05 | 84.09 | 2,199,591 | +0.07(+0.08%) |
Oct 11, 2012 | 83.83 | 84.04 | 83.83 | 84.03 | 698,950 | +0.10(+0.12%) |
Oct 10, 2012 | 83.78 | 83.97 | 83.77 | 83.92 | 741,695 | +0.13(+0.16%) |
Oct 09, 2012 | 83.81 | 83.91 | 83.75 | 83.79 | 3,093,784 | -0.09(-0.11%) |
Oct 08, 2012 | 83.78 | 83.89 | 83.78 | 83.88 | 700,888 | +0.13(+0.15%) |
Oct 05, 2012 | 83.81 | 83.85 | 83.73 | 83.75 | 774,932 | -0.17(-0.21%) |
Oct 04, 2012 | 83.97 | 84.04 | 83.91 | 83.92 | 613,277 | -0.12(-0.14%) |
Oct 03, 2012 | 83.99 | 84.09 | 83.99 | 84.04 | 1,586,032 | -0.03(-0.04%) |
Oct 02, 2012 | 83.97 | 84.07 | 83.94 | 84.07 | 1,206,381 | +0.07(+0.08%) |
Oct 01, 2012 | 83.98 | 84.04 | 83.91 | 84.00 | 2,236,375 | -0.03(-0.04%) |
Sep 28, 2012 | 83.99 | 84.04 | 83.89 | 84.04 | 3,673,690 | +0.12(+0.14%) |
Sep 27, 2012 | 83.92 | 83.98 | 83.90 | 83.92 | 1,508,168 | -0.05(-0.06%) |
Sep 26, 2012 | 83.97 | 84.00 | 83.89 | 83.97 | 1,061,703 | +0.08(+0.10%) |
Sep 25, 2012 | 83.79 | 83.89 | 83.71 | 83.89 | 1,119,078 | +0.13(+0.16%) |
Sep 24, 2012 | 83.66 | 83.77 | 83.66 | 83.75 | 1,633,452 | +0.09(+0.11%) |
Sep 21, 2012 | 83.53 | 83.66 | 83.51 | 83.66 | 1,109,432 | +0.13(+0.16%) |
Sep 20, 2012 | 83.66 | 83.67 | 83.51 | 83.53 | 3,370,082 | -0.05(-0.06%) |
Sep 19, 2012 | 83.60 | 83.63 | 83.52 | 83.58 | 979,642 | +0.16(+0.20%) |
Sep 18, 2012 | 83.49 | 83.56 | 83.41 | 83.42 | 1,516,826 | +0.05(+0.06%) |
Sep 17, 2012 | 83.33 | 83.42 | 83.27 | 83.36 | 1,423,380 | +0.13(+0.16%) |
Sep 14, 2012 | 83.41 | 83.41 | 83.20 | 83.23 | 1,353,046 | -0.34(-0.41%) |
Sep 13, 2012 | 83.51 | 83.62 | 83.23 | 83.57 | 2,897,200 | +0.19(+0.23%) |
Sep 12, 2012 | 83.45 | 83.47 | 83.34 | 83.38 | 2,247,253 | -0.16(-0.19%) |
Sep 11, 2012 | 83.53 | 83.61 | 83.51 | 83.54 | 4,063,890 | -0.10(-0.12%) |
Sep 10, 2012 | 83.63 | 83.65 | 83.53 | 83.63 | 1,743,514 | +0.01(+0.02%) |
Sep 07, 2012 | 83.81 | 83.85 | 83.59 | 83.62 | 2,079,940 | +0.02(+0.02%) |
Sep 06, 2012 | 83.62 | 83.62 | 83.52 | 83.60 | 2,415,449 | -0.19(-0.23%) |
Sep 05, 2012 | 83.74 | 83.83 | 83.72 | 83.80 | 672,962 | +0.00(+0.00%) |
Sep 04, 2012 | 83.81 | 83.81 | 83.67 | 83.80 | 2,136,545 | -0.02(-0.02%) |
Aug 31, 2012 | 83.55 | 83.86 | 83.59 | 83.81 | 1,613,296 | +0.26(+0.31%) |
Aug 30, 2012 | 83.55 | 83.64 | 83.55 | 83.55 | 584,793 | +0.05(+0.06%) |
Aug 29, 2012 | 83.55 | 83.57 | 83.46 | 83.50 | 961,333 | -0.01(-0.02%) |
Aug 27, 2012 | 83.46 | 83.54 | 83.46 | 83.52 | 661,053 | +0.11(+0.13%) |
Aug 24, 2012 | 83.52 | 83.52 | 83.38 | 83.40 | 870,820 | -0.06(-0.07%) |
Aug 23, 2012 | 83.42 | 83.49 | 83.41 | 83.46 | 565,035 | +0.06(+0.07%) |
Aug 22, 2012 | 83.24 | 83.40 | 83.17 | 83.40 | 543,636 | +0.36(+0.43%) |
Aug 21, 2012 | 82.93 | 83.05 | 82.82 | 83.05 | 990,185 | +0.11(+0.13%) |
Aug 20, 2012 | 82.90 | 82.99 | 82.90 | 82.93 | 561,639 | -0.03(-0.04%) |
Aug 17, 2012 | 82.93 | 83.01 | 82.90 | 82.96 | 677,909 | +0.10(+0.12%) |
Aug 16, 2012 | 83.02 | 83.03 | 82.77 | 82.87 | 895,937 | -0.10(-0.13%) |
Aug 15, 2012 | 83.13 | 83.13 | 82.93 | 82.97 | 737,277 | -0.27(-0.32%) |
Aug 14, 2012 | 83.23 | 83.30 | 83.19 | 83.24 | 760,256 | -0.19(-0.23%) |
Aug 13, 2012 | 83.48 | 83.53 | 83.43 | 83.43 | 764,848 | -0.01(-0.01%) |
Aug 10, 2012 | 83.52 | 83.52 | 83.38 | 83.44 | 841,148 | +0.13(+0.16%) |
Aug 09, 2012 | 83.26 | 83.37 | 83.20 | 83.31 | 1,120,665 | -0.02(-0.03%) |
Aug 08, 2012 | 83.49 | 83.49 | 83.31 | 83.33 | 737,922 | -0.10(-0.13%) |
Aug 07, 2012 | 83.42 | 83.47 | 83.40 | 83.43 | 2,323,494 | -0.22(-0.27%) |
Aug 06, 2012 | 83.63 | 83.71 | 83.57 | 83.66 | 2,456,805 | +0.13(+0.15%) |
Aug 03, 2012 | 83.61 | 83.66 | 83.51 | 83.53 | 2,456,651 | -0.20(-0.24%) |
Aug 02, 2012 | 83.78 | 83.91 | 83.73 | 83.73 | 1,134,599 | +0.01(+0.02%) |
Aug 01, 2012 | 83.72 | 83.83 | 83.53 | 83.72 | 3,325,713 | -0.10(-0.12%) |
Jul 31, 2012 | 83.81 | 83.86 | 83.69 | 83.81 | 1,321,255 | +0.08(+0.10%) |
Jul 30, 2012 | 83.61 | 83.76 | 83.58 | 83.73 | 830,703 | +0.14(+0.17%) |
Jul 27, 2012 | 83.71 | 83.72 | 83.49 | 83.59 | 1,356,910 | -0.25(-0.30%) |
Jul 26, 2012 | 83.87 | 83.89 | 83.84 | 83.84 | 1,152,427 | -0.05(-0.06%) |
Jul 25, 2012 | 83.84 | 83.90 | 83.83 | 83.90 | 1,174,970 | +0.03(+0.04%) |
Jul 24, 2012 | 83.72 | 83.88 | 83.69 | 83.87 | 700,039 | +0.10(+0.12%) |
Jul 23, 2012 | 83.84 | 83.84 | 83.74 | 83.76 | 669,161 | +0.07(+0.09%) |
Jul 20, 2012 | 83.66 | 83.78 | 83.66 | 83.69 | 808,857 | +0.12(+0.14%) |
Jul 19, 2012 | 83.60 | 83.69 | 83.55 | 83.57 | 1,211,079 | -0.07(-0.08%) |
Jul 18, 2012 | 83.55 | 83.64 | 83.55 | 83.63 | 631,773 | +0.16(+0.20%) |
Jul 17, 2012 | 83.53 | 83.55 | 83.46 | 83.47 | 806,218 | -0.03(-0.04%) |
Jul 16, 2012 | 83.43 | 83.61 | 83.49 | 83.50 | 645,877 | +0.07(+0.08%) |
Jul 13, 2012 | 83.43 | 83.44 | 83.33 | 83.43 | 584,645 | +0.03(+0.04%) |
Jul 12, 2012 | 83.37 | 83.40 | 83.32 | 83.40 | 514,000 | +0.15(+0.18%) |
Jul 11, 2012 | 83.27 | 83.37 | 83.23 | 83.26 | 760,806 | -0.01(-0.01%) |
Jul 10, 2012 | 83.20 | 83.31 | 83.17 | 83.26 | 700,684 | +0.04(+0.04%) |
Jul 09, 2012 | 83.13 | 83.24 | 83.11 | 83.23 | 634,766 | +0.16(+0.20%) |
Jul 06, 2012 | 83.01 | 83.14 | 83.00 | 83.06 | 2,042,085 | +0.06(+0.07%) |
Jul 05, 2012 | 82.81 | 83.00 | 82.81 | 83.00 | 994,996 | +0.22(+0.26%) |
Jul 03, 2012 | 82.79 | 82.85 | 82.76 | 82.79 | 1,347,147 | -0.06(-0.07%) |
Jul 02, 2012 | 82.76 | 82.87 | 82.69 | 82.85 | 2,679,277 | +0.16(+0.19%) |
Jun 29, 2012 | 82.65 | 82.71 | 82.61 | 82.69 | 2,763,140 | -0.11(-0.13%) |
Jun 28, 2012 | 82.86 | 82.88 | 82.78 | 82.80 | 1,588,765 | +0.10(+0.12%) |
Jun 27, 2012 | 82.72 | 82.75 | 82.64 | 82.70 | 2,089,792 | +0.04(+0.05%) |
Jun 26, 2012 | 82.66 | 82.74 | 82.64 | 82.66 | 1,062,077 | -0.09(-0.11%) |
Jun 25, 2012 | 82.65 | 82.76 | 82.63 | 82.75 | 3,125,255 | +0.26(+0.32%) |
Jun 22, 2012 | 82.59 | 82.61 | 82.49 | 82.49 | 807,851 | -0.12(-0.14%) |
Jun 21, 2012 | 82.60 | 82.70 | 82.51 | 82.61 | 1,265,039 | +0.11(+0.14%) |
Jun 20, 2012 | 82.52 | 82.62 | 82.38 | 82.50 | 1,690,656 | -0.13(-0.15%) |
Jun 19, 2012 | 82.69 | 82.69 | 82.55 | 82.63 | 815,001 | -0.10(-0.12%) |
Jun 18, 2012 | 82.71 | 82.78 | 82.64 | 82.72 | 936,819 | -0.02(-0.03%) |
Jun 15, 2012 | 82.72 | 82.75 | 82.64 | 82.75 | 1,387,443 | +0.19(+0.23%) |
Jun 14, 2012 | 82.54 | 82.60 | 82.49 | 82.55 | 752,577 | -0.06(-0.07%) |
Jun 13, 2012 | 82.46 | 82.63 | 82.35 | 82.61 | 3,568,160 | +0.22(+0.26%) |
Jun 12, 2012 | 82.45 | 82.49 | 82.34 | 82.40 | 648,761 | -0.07(-0.08%) |
Jun 11, 2012 | 82.37 | 82.53 | 82.32 | 82.46 | 694,610 | +0.07(+0.09%) |
Jun 08, 2012 | 82.59 | 82.60 | 82.35 | 82.39 | 955,898 | -0.04(-0.05%) |
Jun 07, 2012 | 82.33 | 82.43 | 82.30 | 82.43 | 1,011,838 | +0.13(+0.15%) |
Jun 06, 2012 | 82.64 | 82.64 | 82.30 | 82.30 | 2,509,540 | -0.25(-0.30%) |
Jun 05, 2012 | 82.59 | 82.71 | 82.54 | 82.55 | 1,280,151 | -0.17(-0.21%) |
Jun 04, 2012 | 82.70 | 83.11 | 82.70 | 82.72 | 1,408,077 | -0.19(-0.23%) |
Jun 01, 2012 | 82.84 | 82.96 | 82.77 | 82.91 | 2,492,322 | +0.21(+0.25%) |
May 31, 2012 | 82.62 | 82.75 | 82.55 | 82.70 | 4,025,229 | +0.24(+0.30%) |
May 30, 2012 | 82.44 | 82.51 | 82.37 | 82.46 | 737,918 | +0.27(+0.33%) |
May 29, 2012 | 82.25 | 82.28 | 82.16 | 82.18 | 1,608,021 | -0.04(-0.05%) |
May 25, 2012 | 82.17 | 82.25 | 82.15 | 82.23 | 612,780 | +0.13(+0.15%) |
May 24, 2012 | 82.20 | 82.20 | 82.08 | 82.10 | 1,266,486 | -0.07(-0.08%) |
May 23, 2012 | 82.25 | 82.30 | 82.15 | 82.17 | 939,425 | +0.10(+0.12%) |
May 22, 2012 | 82.15 | 82.23 | 82.07 | 82.07 | 1,358,576 | -0.20(-0.24%) |
May 21, 2012 | 82.30 | 82.33 | 82.27 | 82.27 | 1,629,371 | -0.01(-0.02%) |
May 18, 2012 | 82.28 | 82.35 | 82.21 | 82.29 | 1,597,969 | -0.02(-0.03%) |
May 17, 2012 | 82.20 | 82.38 | 82.16 | 82.31 | 1,916,333 | +0.05(+0.06%) |
May 16, 2012 | 82.19 | 82.35 | 82.16 | 82.26 | 1,330,531 | -0.01(-0.02%) |
May 15, 2012 | 82.36 | 82.36 | 82.20 | 82.27 | 1,601,331 | -0.04(-0.05%) |
May 14, 2012 | 82.29 | 82.33 | 82.23 | 82.32 | 1,029,511 | +0.19(+0.23%) |
May 11, 2012 | 82.23 | 82.24 | 82.10 | 82.13 | 601,955 | +0.06(+0.07%) |
May 10, 2012 | 82.08 | 82.11 | 82.01 | 82.07 | 710,214 | -0.08(-0.10%) |
May 09, 2012 | 82.23 | 82.23 | 82.08 | 82.15 | 1,254,378 | +0.02(+0.03%) |
May 08, 2012 | 82.17 | 82.25 | 82.12 | 82.13 | 782,559 | +0.06(+0.07%) |
May 07, 2012 | 82.10 | 82.12 | 82.04 | 82.07 | 871,453 | +0.03(+0.04%) |
May 04, 2012 | 82.04 | 82.07 | 81.97 | 82.04 | 824,859 | +0.08(+0.10%) |
May 03, 2012 | 81.87 | 81.96 | 81.85 | 81.96 | 776,037 | +0.09(+0.11%) |
May 02, 2012 | 81.89 | 81.92 | 81.81 | 81.87 | 1,751,482 | +0.08(+0.10%) |
May 01, 2012 | 81.89 | 81.92 | 81.74 | 81.79 | 1,042,325 | -0.03(-0.04%) |
Apr 30, 2012 | 81.92 | 81.92 | 81.81 | 81.82 | 1,192,086 | -0.03(-0.04%) |
Apr 27, 2012 | 81.83 | 81.87 | 81.78 | 81.85 | 836,344 | -0.01(-0.01%) |
Apr 26, 2012 | 81.85 | 81.89 | 81.78 | 81.86 | 1,380,980 | +0.13(+0.15%) |
Apr 25, 2012 | 81.68 | 81.75 | 81.55 | 81.73 | 1,327,804 | +0.04(+0.05%) |
Apr 24, 2012 | 81.77 | 81.81 | 81.68 | 81.69 | 848,180 | -0.12(-0.14%) |
Apr 23, 2012 | 81.92 | 81.92 | 81.77 | 81.81 | 1,063,882 | +0.08(+0.10%) |
Apr 20, 2012 | 81.73 | 81.76 | 81.65 | 81.73 | 2,068,423 | +0.01(+0.02%) |
Apr 19, 2012 | 81.75 | 81.81 | 81.72 | 81.72 | 836,289 | -0.06(-0.07%) |
Apr 18, 2012 | 81.70 | 81.78 | 81.64 | 81.78 | 1,195,264 | +0.10(+0.13%) |
Apr 17, 2012 | 81.60 | 81.67 | 81.56 | 81.67 | 996,953 | +0.01(+0.02%) |
Apr 16, 2012 | 81.55 | 81.74 | 81.55 | 81.66 | 1,515,538 | +0.01(+0.02%) |
Apr 13, 2012 | 81.60 | 81.66 | 81.53 | 81.64 | 1,493,106 | +0.25(+0.31%) |
Apr 12, 2012 | 81.45 | 81.48 | 81.38 | 81.39 | 683,811 | -0.08(-0.10%) |
Apr 11, 2012 | 81.41 | 81.47 | 81.30 | 81.47 | 1,626,235 | +0.01(+0.01%) |
Apr 10, 2012 | 81.52 | 81.63 | 81.43 | 81.47 | 2,559,931 | +0.01(+0.01%) |
Apr 09, 2012 | 81.51 | 81.52 | 81.41 | 81.46 | 778,025 | +0.36(+0.44%) |
Apr 05, 2012 | 81.08 | 81.10 | 80.94 | 81.10 | 1,012,459 | +0.18(+0.23%) |
Apr 04, 2012 | 80.90 | 80.94 | 80.79 | 80.92 | 1,537,103 | +0.17(+0.21%) |
Apr 03, 2012 | 81.16 | 81.22 | 80.69 | 80.75 | 1,036,790 | -0.35(-0.43%) |
Apr 02, 2012 | 81.29 | 81.29 | 80.98 | 81.10 | 3,241,939 | +0.01(+0.01%) |
Mar 30, 2012 | 81.28 | 81.28 | 80.97 | 81.09 | 1,518,960 | -0.13(-0.15%) |
Mar 29, 2012 | 81.16 | 81.24 | 81.08 | 81.21 | 1,636,533 | +0.22(+0.27%) |
Mar 28, 2012 | 81.00 | 81.11 | 80.96 | 80.99 | 1,100,939 | -0.01(-0.02%) |
Mar 27, 2012 | 80.97 | 81.05 | 80.91 | 81.00 | 3,453,417 | +0.09(+0.11%) |
Mar 26, 2012 | 80.94 | 80.96 | 80.78 | 80.92 | 1,175,606 | -0.06(-0.07%) |
Mar 23, 2012 | 80.81 | 80.98 | 80.78 | 80.98 | 1,027,376 | +0.18(+0.23%) |
Mar 22, 2012 | 80.72 | 80.81 | 80.72 | 80.79 | 903,281 | +0.07(+0.09%) |
Mar 21, 2012 | 80.63 | 80.75 | 80.55 | 80.72 | 800,229 | +0.19(+0.24%) |
Mar 20, 2012 | 80.40 | 80.52 | 80.34 | 80.52 | 1,300,976 | +0.12(+0.15%) |
Mar 19, 2012 | 80.68 | 80.68 | 80.38 | 80.41 | 1,553,568 | -0.26(-0.32%) |
Mar 16, 2012 | 80.57 | 80.69 | 80.50 | 80.67 | 1,265,152 | +0.01(+0.01%) |
Mar 15, 2012 | 80.65 | 80.80 | 80.65 | 80.66 | 1,084,366 | -0.04(-0.05%) |
Mar 14, 2012 | 81.02 | 81.08 | 80.64 | 80.69 | 1,516,926 | -0.44(-0.55%) |
Mar 13, 2012 | 81.36 | 81.37 | 81.12 | 81.14 | 1,957,135 | -0.27(-0.34%) |
Mar 12, 2012 | 81.48 | 81.53 | 81.38 | 81.41 | 1,485,591 | +0.07(+0.09%) |
Mar 09, 2012 | 81.37 | 81.37 | 81.29 | 81.34 | 963,061 | -0.01(-0.02%) |
Mar 08, 2012 | 81.53 | 81.55 | 81.33 | 81.35 | 1,315,814 | -0.18(-0.23%) |
Mar 07, 2012 | 81.60 | 81.61 | 81.51 | 81.54 | 1,132,579 | -0.07(-0.09%) |
Mar 06, 2012 | 81.60 | 81.65 | 81.53 | 81.61 | 1,431,173 | +0.16(+0.20%) |
Mar 05, 2012 | 81.55 | 81.58 | 81.43 | 81.45 | 1,487,634 | -0.12(-0.14%) |
Mar 02, 2012 | 81.43 | 81.57 | 81.42 | 81.57 | 1,170,237 | +0.18(+0.22%) |
Mar 01, 2012 | 81.37 | 81.43 | 81.26 | 81.39 | 1,683,496 | -0.16(-0.20%) |
Feb 29, 2012 | 81.69 | 81.69 | 81.44 | 81.55 | 2,707,512 | -0.08(-0.10%) |
Feb 28, 2012 | 81.74 | 81.77 | 81.59 | 81.63 | 1,080,021 | -0.06(-0.07%) |
Feb 27, 2012 | 81.60 | 81.69 | 81.55 | 81.69 | 966,944 | +0.26(+0.32%) |
Feb 24, 2012 | 81.47 | 81.58 | 81.42 | 81.44 | 1,852,769 | +0.02(+0.03%) |
Feb 23, 2012 | 81.30 | 81.44 | 81.27 | 81.41 | 1,070,646 | +0.07(+0.08%) |
Feb 22, 2012 | 81.24 | 81.35 | 81.20 | 81.35 | 1,324,327 | +0.23(+0.28%) |
Feb 21, 2012 | 81.19 | 81.23 | 81.11 | 81.12 | 1,417,613 | -0.13(-0.15%) |
Feb 17, 2012 | 81.23 | 81.27 | 81.14 | 81.24 | 1,159,396 | -0.10(-0.13%) |
Feb 16, 2012 | 81.36 | 81.42 | 81.27 | 81.35 | 1,247,715 | -0.01(-0.02%) |
Feb 15, 2012 | 81.47 | 81.49 | 81.35 | 81.36 | 1,189,027 | -0.03(-0.04%) |
Feb 14, 2012 | 81.41 | 81.52 | 81.38 | 81.39 | 1,189,974 | +0.07(+0.08%) |
Feb 13, 2012 | 81.35 | 81.40 | 81.28 | 81.33 | 1,242,406 | +0.03(+0.04%) |
Feb 10, 2012 | 81.25 | 81.38 | 81.24 | 81.30 | 970,923 | +0.11(+0.14%) |
Feb 09, 2012 | 81.27 | 81.30 | 81.13 | 81.19 | 1,450,967 | -0.13(-0.16%) |
Feb 08, 2012 | 81.34 | 81.40 | 81.24 | 81.32 | 2,009,485 | -0.07(-0.08%) |
Feb 07, 2012 | 81.33 | 81.41 | 81.24 | 81.38 | 1,312,666 | -0.08(-0.10%) |
Feb 06, 2012 | 81.38 | 81.47 | 81.29 | 81.47 | 2,518,429 | +0.06(+0.07%) |
Feb 03, 2012 | 81.21 | 81.44 | 81.16 | 81.41 | 1,551,515 | -0.04(-0.05%) |
Feb 02, 2012 | 81.40 | 81.49 | 81.34 | 81.44 | 1,605,479 | +0.02(+0.03%) |
Feb 01, 2012 | 81.44 | 81.52 | 81.33 | 81.42 | 2,668,627 | -0.14(-0.18%) |
Jan 31, 2012 | 81.41 | 81.58 | 81.32 | 81.56 | 4,432,872 | +0.14(+0.17%) |
Jan 30, 2012 | 81.34 | 81.48 | 81.30 | 81.42 | 2,028,985 | +0.24(+0.29%) |
Jan 27, 2012 | 81.18 | 81.25 | 81.07 | 81.19 | 1,059,257 | +0.13(+0.16%) |
Jan 26, 2012 | 81.08 | 81.16 | 81.04 | 81.06 | 1,676,828 | +0.16(+0.20%) |
Jan 25, 2012 | 80.78 | 81.15 | 80.68 | 80.90 | 2,123,317 | +0.12(+0.15%) |
Jan 24, 2012 | 80.77 | 80.79 | 80.68 | 80.78 | 1,077,750 | +0.07(+0.08%) |
Jan 23, 2012 | 80.62 | 80.79 | 80.62 | 80.71 | 1,115,881 | -0.07(-0.08%) |
Jan 20, 2012 | 81.03 | 81.03 | 80.72 | 80.78 | 1,405,755 | -0.21(-0.25%) |
Jan 19, 2012 | 81.11 | 81.14 | 80.91 | 80.98 | 1,405,384 | -0.13(-0.16%) |
Jan 18, 2012 | 81.20 | 81.29 | 81.09 | 81.12 | 1,656,724 | -0.10(-0.13%) |
Jan 17, 2012 | 81.29 | 81.34 | 81.18 | 81.22 | 1,732,968 | +0.02(+0.03%) |
Jan 13, 2012 | 81.09 | 81.27 | 81.09 | 81.20 | 1,041,528 | +0.18(+0.23%) |
Jan 12, 2012 | 81.04 | 81.07 | 80.92 | 81.01 | 1,149,279 | -0.07(-0.08%) |
Jan 11, 2012 | 80.89 | 81.08 | 80.84 | 81.08 | 1,075,318 | +0.29(+0.35%) |
Jan 10, 2012 | 80.82 | 80.92 | 80.75 | 80.79 | 1,364,337 | -0.02(-0.03%) |
Jan 09, 2012 | 80.89 | 81.03 | 80.79 | 80.82 | 1,328,979 | -0.07(-0.08%) |
Jan 06, 2012 | 80.82 | 80.98 | 80.81 | 80.88 | 1,222,390 | +0.07(+0.08%) |
Jan 05, 2012 | 80.73 | 80.83 | 80.68 | 80.82 | 1,166,006 | +0.11(+0.14%) |