Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 84.93 | 84.99 | 84.84 | 84.89 | 2,434,863 | -0.02(-0.02%) |
Apr 29, 2013 | 84.85 | 84.91 | 84.83 | 84.90 | 1,142,270 | +0.05(+0.06%) |
Apr 26, 2013 | 84.76 | 84.88 | 84.67 | 84.85 | 891,434 | +0.18(+0.21%) |
Apr 25, 2013 | 84.69 | 84.70 | 84.64 | 84.67 | 1,115,099 | -0.04(-0.04%) |
Apr 24, 2013 | 84.69 | 84.77 | 84.67 | 84.71 | 977,426 | -0.02(-0.02%) |
Apr 23, 2013 | 84.82 | 84.86 | 84.70 | 84.73 | 982,701 | -0.04(-0.04%) |
Apr 22, 2013 | 84.68 | 84.77 | 84.67 | 84.77 | 1,463,464 | +0.11(+0.13%) |
Apr 19, 2013 | 84.67 | 84.69 | 84.63 | 84.66 | 490,797 | +0.01(+0.01%) |
Apr 18, 2013 | 84.70 | 84.74 | 84.64 | 84.65 | 1,516,015 | -0.02(-0.02%) |
Apr 17, 2013 | 84.63 | 84.81 | 84.63 | 84.67 | 1,416,996 | +0.00(+0.00%) |
Apr 16, 2013 | 84.64 | 84.69 | 84.60 | 84.67 | 779,118 | +0.00(+0.00%) |
Apr 15, 2013 | 84.60 | 84.70 | 84.58 | 84.67 | 1,999,371 | +0.04(+0.05%) |
Apr 12, 2013 | 84.49 | 84.64 | 84.45 | 84.63 | 1,147,905 | +0.27(+0.32%) |
Apr 11, 2013 | 84.35 | 84.41 | 84.34 | 84.35 | 1,363,011 | +0.02(+0.02%) |
Apr 10, 2013 | 84.40 | 84.41 | 84.30 | 84.34 | 1,683,937 | -0.18(-0.21%) |
Apr 09, 2013 | 84.55 | 84.58 | 84.44 | 84.51 | 1,690,443 | +0.03(+0.04%) |
Apr 08, 2013 | 84.62 | 84.65 | 84.48 | 84.48 | 1,349,402 | -0.14(-0.17%) |
Apr 05, 2013 | 84.61 | 84.67 | 84.56 | 84.63 | 1,332,072 | +0.24(+0.29%) |
Apr 04, 2013 | 84.26 | 84.39 | 84.26 | 84.39 | 1,660,577 | +0.24(+0.28%) |
Apr 03, 2013 | 84.13 | 84.24 | 84.09 | 84.15 | 1,655,938 | +0.09(+0.11%) |
Apr 02, 2013 | 84.10 | 84.11 | 84.03 | 84.06 | 1,150,019 | -0.09(-0.11%) |
Apr 01, 2013 | 84.05 | 84.16 | 84.01 | 84.15 | 2,077,112 | +0.08(+0.09%) |
Mar 28, 2013 | 84.04 | 84.11 | 84.01 | 84.07 | 3,086,258 | +0.00(+0.00%) |
Mar 27, 2013 | 83.99 | 84.09 | 83.95 | 84.07 | 1,354,908 | +0.17(+0.21%) |
Mar 26, 2013 | 83.75 | 83.91 | 83.75 | 83.90 | 1,270,506 | +0.10(+0.12%) |
Mar 25, 2013 | 83.82 | 83.91 | 83.79 | 83.80 | 1,292,114 | -0.03(-0.04%) |
Mar 22, 2013 | 83.91 | 83.91 | 83.78 | 83.83 | 1,021,959 | +0.03(+0.04%) |
Mar 21, 2013 | 83.85 | 83.87 | 83.78 | 83.80 | 1,193,750 | +0.02(+0.02%) |
Mar 20, 2013 | 83.81 | 83.89 | 83.76 | 83.78 | 1,679,368 | -0.09(-0.11%) |
Mar 19, 2013 | 83.84 | 83.98 | 83.81 | 83.88 | 1,454,979 | +0.12(+0.14%) |
Mar 18, 2013 | 83.79 | 83.81 | 83.73 | 83.75 | 1,622,497 | +0.08(+0.09%) |
Mar 15, 2013 | 83.57 | 83.71 | 83.57 | 83.68 | 871,204 | +0.08(+0.09%) |
Mar 14, 2013 | 83.44 | 83.63 | 83.44 | 83.60 | 1,436,417 | +0.09(+0.11%) |
Mar 13, 2013 | 83.46 | 83.58 | 83.46 | 83.51 | 1,497,438 | -0.07(-0.08%) |
Mar 12, 2013 | 83.47 | 83.58 | 83.47 | 83.58 | 2,181,325 | +0.15(+0.18%) |
Mar 11, 2013 | 83.40 | 83.46 | 83.38 | 83.43 | 1,532,283 | +0.05(+0.05%) |
Mar 08, 2013 | 83.41 | 83.49 | 83.35 | 83.38 | 2,643,035 | -0.24(-0.29%) |
Mar 07, 2013 | 83.72 | 83.72 | 83.50 | 83.63 | 1,378,851 | -0.17(-0.21%) |
Mar 06, 2013 | 83.82 | 83.86 | 83.77 | 83.80 | 1,283,096 | -0.09(-0.11%) |
Mar 05, 2013 | 83.93 | 83.94 | 83.88 | 83.89 | 1,059,350 | -0.07(-0.08%) |
Mar 04, 2013 | 84.01 | 84.02 | 83.95 | 83.96 | 1,029,968 | -0.06(-0.07%) |
Mar 01, 2013 | 84.00 | 84.07 | 83.95 | 84.02 | 1,418,215 | +0.03(+0.04%) |
Feb 28, 2013 | 83.91 | 83.99 | 83.88 | 83.99 | 1,599,092 | +0.08(+0.09%) |
Feb 27, 2013 | 83.99 | 84.00 | 83.83 | 83.91 | 686,518 | +0.02(+0.03%) |
Feb 26, 2013 | 83.85 | 83.99 | 83.85 | 83.89 | 1,057,272 | -0.02(-0.03%) |
Feb 25, 2013 | 83.58 | 83.95 | 83.51 | 83.91 | 1,558,994 | +0.32(+0.38%) |
Feb 22, 2013 | 83.60 | 83.63 | 83.58 | 83.60 | 1,260,982 | +0.05(+0.05%) |
Feb 21, 2013 | 83.56 | 83.64 | 83.54 | 83.55 | 1,094,584 | +0.05(+0.05%) |
Feb 20, 2013 | 83.43 | 83.55 | 83.38 | 83.50 | 2,677,217 | +0.05(+0.06%) |
Feb 19, 2013 | 83.56 | 83.58 | 83.41 | 83.45 | 1,835,833 | -0.10(-0.12%) |
Feb 15, 2013 | 83.50 | 83.55 | 83.41 | 83.55 | 2,460,536 | +0.01(+0.01%) |
Feb 14, 2013 | 83.37 | 83.54 | 83.37 | 83.54 | 965,780 | +0.15(+0.18%) |
Feb 13, 2013 | 83.32 | 83.43 | 83.32 | 83.39 | 1,190,472 | -0.08(-0.10%) |
Feb 12, 2013 | 83.44 | 83.50 | 83.42 | 83.47 | 879,792 | -0.02(-0.02%) |
Feb 11, 2013 | 83.55 | 83.55 | 83.46 | 83.49 | 1,826,363 | -0.08(-0.10%) |
Feb 08, 2013 | 83.49 | 83.57 | 83.40 | 83.57 | 899,107 | +0.02(+0.03%) |
Feb 07, 2013 | 83.50 | 83.62 | 83.48 | 83.55 | 1,514,653 | +0.03(+0.04%) |
Feb 06, 2013 | 83.45 | 83.56 | 83.44 | 83.52 | 1,622,444 | -0.03(-0.04%) |
Feb 04, 2013 | 83.43 | 83.57 | 83.43 | 83.55 | 1,062,652 | +0.23(+0.28%) |
Feb 01, 2013 | 83.65 | 83.66 | 83.30 | 83.32 | 1,768,237 | -0.18(-0.22%) |
Jan 31, 2013 | 83.43 | 83.50 | 83.40 | 83.50 | 2,604,508 | +0.08(+0.09%) |
Jan 30, 2013 | 83.36 | 83.43 | 83.31 | 83.42 | 1,800,920 | -0.04(-0.05%) |
Jan 29, 2013 | 83.51 | 83.57 | 83.40 | 83.46 | 1,107,430 | -0.05(-0.06%) |
Jan 28, 2013 | 83.41 | 83.52 | 83.41 | 83.51 | 1,411,526 | -0.12(-0.14%) |
Jan 25, 2013 | 83.66 | 83.72 | 83.57 | 83.63 | 1,160,453 | -0.20(-0.24%) |
Jan 24, 2013 | 83.87 | 83.92 | 83.82 | 83.84 | 872,240 | -0.11(-0.14%) |
Jan 23, 2013 | 83.93 | 83.97 | 83.58 | 83.95 | 1,842,696 | +0.09(+0.11%) |
Jan 22, 2013 | 83.77 | 83.91 | 83.77 | 83.86 | 1,928,937 | -0.05(-0.05%) |
Jan 18, 2013 | 83.87 | 83.91 | 83.83 | 83.90 | 865,524 | +0.10(+0.12%) |
Jan 17, 2013 | 83.79 | 83.89 | 83.74 | 83.81 | 1,693,500 | -0.18(-0.22%) |
Jan 16, 2013 | 83.97 | 84.03 | 83.90 | 83.99 | 1,628,793 | +0.05(+0.05%) |
Jan 15, 2013 | 83.97 | 84.01 | 83.92 | 83.94 | 3,385,952 | +0.02(+0.03%) |
Jan 14, 2013 | 83.91 | 83.97 | 83.86 | 83.92 | 1,150,368 | +0.08(+0.09%) |
Jan 11, 2013 | 83.69 | 83.89 | 83.67 | 83.84 | 1,480,746 | +0.08(+0.10%) |
Jan 10, 2013 | 83.73 | 83.81 | 83.69 | 83.76 | 1,492,137 | -0.01(-0.01%) |
Jan 09, 2013 | 83.84 | 83.84 | 83.74 | 83.77 | 1,780,690 | -0.06(-0.07%) |
Jan 08, 2013 | 83.80 | 83.87 | 83.77 | 83.83 | 2,359,204 | +0.08(+0.09%) |
Jan 07, 2013 | 83.80 | 83.82 | 83.72 | 83.75 | 2,451,621 | -0.05(-0.05%) |
Jan 04, 2013 | 83.65 | 83.81 | 83.62 | 83.80 | 1,701,211 | +0.09(+0.11%) |
Jan 03, 2013 | 83.97 | 84.02 | 83.69 | 83.71 | 2,330,677 | -0.21(-0.25%) |
Jan 02, 2013 | 83.86 | 83.95 | 83.83 | 83.92 | 1,503,581 | -0.10(-0.12%) |
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%) |