Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 82.59 | 82.59 | 82.58 | 82.59 | 96,749 | -0.06(-0.07%) |
Nov 29, 2010 | 82.65 | 82.65 | 82.62 | 82.65 | 44,979 | +0.02(+0.02%) |
Nov 26, 2010 | 82.63 | 82.64 | 82.61 | 82.64 | 18,700 | -0.01(-0.01%) |
Nov 24, 2010 | 82.64 | 82.64 | 82.64 | 82.64 | 100,014 | -0.03(-0.03%) |
Nov 23, 2010 | 82.63 | 82.67 | 82.63 | 82.67 | 98,797 | +0.01(+0.01%) |
Nov 22, 2010 | 82.64 | 82.66 | 82.64 | 82.66 | 108,991 | +0.03(+0.04%) |
Nov 19, 2010 | 82.65 | 82.65 | 82.63 | 82.63 | 133,386 | -0.02(-0.03%) |
Nov 18, 2010 | 82.63 | 82.65 | 82.62 | 82.65 | 2,671,687 | +0.02(+0.03%) |
Nov 17, 2010 | 82.59 | 82.63 | 82.59 | 82.63 | 14,383 | +0.04(+0.05%) |
Nov 16, 2010 | 82.62 | 82.63 | 82.59 | 82.59 | 58,310 | -0.05(-0.06%) |
Nov 15, 2010 | 82.64 | 82.65 | 82.62 | 82.64 | 24,328 | -0.01(-0.01%) |
Nov 12, 2010 | 82.67 | 82.68 | 82.63 | 82.64 | 121,630 | -0.01(-0.01%) |
Nov 11, 2010 | 82.64 | 82.68 | 82.64 | 82.65 | 16,721 | -0.01(-0.01%) |
Nov 10, 2010 | 82.65 | 82.66 | 82.62 | 82.66 | 46,145 | -0.01(-0.01%) |
Nov 09, 2010 | 82.64 | 82.68 | 82.63 | 82.67 | 96,865 | +0.00(+0.00%) |
Nov 08, 2010 | 82.64 | 82.68 | 82.64 | 82.67 | 54,187 | -0.01(-0.01%) |
Nov 05, 2010 | 82.66 | 82.68 | 82.64 | 82.68 | 54,132 | +0.03(+0.04%) |
Nov 04, 2010 | 82.64 | 82.66 | 82.63 | 82.64 | 55,716 | +0.00(+0.00%) |
Nov 03, 2010 | 82.64 | 82.64 | 82.63 | 82.64 | 49,568 | +0.02(+0.02%) |
Nov 02, 2010 | 82.59 | 82.63 | 82.59 | 82.63 | 62,889 | +0.03(+0.04%) |
Nov 01, 2010 | 82.61 | 82.61 | 82.59 | 82.59 | 31,548 | +0.02(+0.03%) |
Oct 29, 2010 | 82.58 | 82.59 | 82.56 | 82.57 | 28,019 | -0.07(-0.08%) |
Oct 28, 2010 | 82.62 | 82.64 | 82.60 | 82.64 | 83,898 | +0.01(+0.01%) |
Oct 27, 2010 | 82.62 | 82.64 | 82.59 | 82.63 | 81,465 | -0.01(-0.01%) |
Oct 25, 2010 | 82.63 | 82.64 | 82.61 | 82.64 | 49,938 | +0.02(+0.02%) |
Oct 22, 2010 | 82.63 | 82.63 | 82.60 | 82.62 | 44,042 | +0.00(+0.00%) |
Oct 21, 2010 | 82.60 | 82.62 | 82.59 | 82.62 | 26,213 | +0.03(+0.04%) |
Oct 20, 2010 | 82.59 | 82.62 | 82.59 | 82.59 | 97,432 | -0.03(-0.04%) |
Oct 19, 2010 | 82.59 | 82.63 | 82.55 | 82.62 | 82,239 | +0.02(+0.02%) |
Oct 18, 2010 | 82.59 | 82.60 | 82.57 | 82.60 | 239,883 | +0.00(+0.00%) |
Oct 15, 2010 | 82.57 | 82.60 | 82.57 | 82.60 | 76,353 | +0.00(+0.00%) |
Oct 14, 2010 | 82.59 | 82.60 | 82.55 | 82.60 | 51,476 | +0.03(+0.04%) |
Oct 13, 2010 | 82.54 | 82.58 | 82.54 | 82.57 | 51,131 | +0.04(+0.05%) |
Oct 12, 2010 | 82.56 | 82.59 | 82.53 | 82.53 | 175,924 | -0.11(-0.13%) |
Oct 11, 2010 | 82.59 | 82.66 | 82.55 | 82.64 | 303,125 | +0.11(+0.13%) |
Oct 08, 2010 | 82.53 | 82.55 | 82.51 | 82.53 | 152,521 | +0.03(+0.04%) |
Oct 07, 2010 | 82.51 | 82.52 | 82.50 | 82.50 | 50,539 | +0.00(+0.00%) |
Oct 06, 2010 | 82.51 | 82.54 | 82.49 | 82.50 | 47,490 | -0.02(-0.03%) |
Oct 05, 2010 | 82.53 | 82.53 | 82.50 | 82.52 | 25,160 | -0.01(-0.01%) |
Oct 04, 2010 | 82.52 | 82.55 | 82.51 | 82.53 | 566,798 | +0.02(+0.03%) |
Oct 01, 2010 | 82.51 | 82.51 | 82.46 | 82.51 | 82,162 | +0.02(+0.02%) |
Sep 30, 2010 | 82.46 | 82.49 | 82.45 | 82.49 | 74,978 | -0.05(-0.06%) |
Sep 29, 2010 | 82.53 | 82.55 | 82.51 | 82.54 | 39,387 | +0.02(+0.02%) |
Sep 28, 2010 | 82.50 | 82.53 | 82.48 | 82.52 | 149,572 | +0.05(+0.06%) |
Sep 27, 2010 | 82.47 | 82.49 | 82.46 | 82.47 | 42,815 | -0.01(-0.01%) |
Sep 24, 2010 | 82.47 | 82.50 | 82.47 | 82.48 | 25,053 | +0.03(+0.03%) |
Sep 23, 2010 | 82.47 | 82.49 | 82.46 | 82.46 | 41,798 | -0.02(-0.03%) |
Sep 22, 2010 | 82.49 | 82.50 | 82.46 | 82.48 | 63,809 | +0.01(+0.01%) |
Sep 21, 2010 | 82.48 | 82.49 | 82.44 | 82.47 | 148,118 | +0.02(+0.02%) |
Sep 20, 2010 | 82.45 | 82.46 | 82.42 | 82.46 | 43,444 | +0.04(+0.05%) |
Sep 17, 2010 | 82.42 | 82.44 | 82.42 | 82.42 | 58,279 | -0.02(-0.03%) |
Sep 15, 2010 | 82.41 | 82.44 | 82.41 | 82.44 | 38,874 | +0.03(+0.04%) |
Sep 14, 2010 | 82.38 | 82.41 | 82.37 | 82.41 | 25,359 | +0.02(+0.03%) |
Sep 13, 2010 | 82.36 | 82.38 | 82.34 | 82.38 | 34,258 | +0.02(+0.03%) |
Sep 10, 2010 | 82.35 | 82.36 | 82.33 | 82.36 | 29,872 | +0.02(+0.02%) |
Sep 09, 2010 | 82.37 | 82.37 | 82.33 | 82.34 | 26,232 | -0.03(-0.04%) |
Sep 08, 2010 | 82.37 | 82.37 | 82.35 | 82.37 | 30,034 | +0.02(+0.02%) |
Sep 07, 2010 | 82.33 | 82.36 | 82.33 | 82.36 | 7,313 | +0.00(+0.00%) |
Sep 03, 2010 | 82.35 | 82.37 | 82.33 | 82.36 | 56,264 | +0.00(+0.00%) |
Sep 02, 2010 | 82.33 | 82.36 | 82.33 | 82.36 | 14,725 | +0.01(+0.01%) |
Sep 01, 2010 | 82.32 | 82.35 | 82.32 | 82.35 | 52,410 | +0.01(+0.01%) |
Aug 31, 2010 | 82.34 | 82.36 | 82.32 | 82.34 | 64,822 | -0.07(-0.08%) |
Aug 30, 2010 | 82.33 | 82.41 | 82.33 | 82.41 | 163,789 | +0.05(+0.06%) |
Aug 27, 2010 | 82.36 | 82.39 | 82.33 | 82.36 | 36,744 | -0.01(-0.02%) |
Aug 26, 2010 | 82.39 | 82.40 | 82.37 | 82.37 | 25,233 | +0.02(+0.02%) |
Aug 25, 2010 | 82.40 | 82.40 | 82.36 | 82.36 | 64,228 | -0.02(-0.03%) |
Aug 24, 2010 | 82.36 | 82.38 | 82.35 | 82.38 | 46,137 | -0.01(-0.01%) |
Aug 23, 2010 | 82.34 | 82.39 | 82.34 | 82.39 | 28,886 | +0.04(+0.05%) |
Aug 20, 2010 | 82.37 | 82.37 | 82.33 | 82.35 | 82,682 | +0.01(+0.01%) |
Aug 19, 2010 | 82.35 | 82.36 | 82.32 | 82.34 | 54,976 | +0.02(+0.03%) |
Aug 18, 2010 | 82.34 | 82.35 | 82.31 | 82.32 | 33,753 | -0.02(-0.02%) |
Aug 17, 2010 | 82.30 | 82.33 | 82.30 | 82.33 | 25,894 | +0.01(+0.01%) |
Aug 16, 2010 | 82.28 | 82.33 | 82.28 | 82.33 | 41,008 | +0.01(+0.02%) |
Aug 13, 2010 | 82.31 | 82.33 | 82.29 | 82.31 | 24,515 | +0.02(+0.02%) |
Aug 12, 2010 | 82.30 | 82.32 | 82.26 | 82.29 | 41,018 | +0.02(+0.03%) |
Aug 11, 2010 | 82.27 | 82.30 | 82.26 | 82.27 | 55,977 | -0.03(-0.04%) |
Aug 10, 2010 | 82.31 | 82.31 | 82.27 | 82.30 | 37,801 | +0.03(+0.04%) |
Aug 09, 2010 | 82.28 | 82.31 | 82.26 | 82.27 | 49,490 | -0.02(-0.03%) |
Aug 06, 2010 | 82.29 | 82.29 | 82.26 | 82.29 | 39,349 | +0.01(+0.01%) |
Aug 05, 2010 | 82.27 | 82.28 | 82.24 | 82.28 | 148,205 | +0.02(+0.03%) |
Aug 04, 2010 | 82.27 | 82.27 | 82.21 | 82.26 | 135,744 | +0.03(+0.03%) |
Aug 03, 2010 | 82.24 | 82.25 | 82.22 | 82.23 | 36,432 | -0.02(-0.02%) |
Aug 02, 2010 | 82.23 | 82.26 | 82.16 | 82.25 | 385,352 | +0.06(+0.08%) |
Jul 30, 2010 | 82.19 | 82.20 | 82.17 | 82.19 | 25,874 | -0.06(-0.07%) |
Jul 29, 2010 | 82.21 | 82.25 | 82.20 | 82.24 | 55,925 | +0.02(+0.02%) |
Jul 28, 2010 | 82.18 | 82.23 | 82.18 | 82.23 | 42,504 | +0.08(+0.10%) |
Jul 27, 2010 | 82.15 | 82.19 | 82.14 | 82.15 | 110,720 | -0.03(-0.04%) |
Jul 26, 2010 | 82.18 | 82.19 | 82.15 | 82.18 | 61,439 | -0.02(-0.02%) |
Jul 23, 2010 | 82.19 | 82.21 | 82.17 | 82.19 | 35,390 | +0.01(+0.01%) |
Jul 22, 2010 | 82.15 | 82.19 | 82.15 | 82.19 | 55,002 | +0.01(+0.01%) |
Jul 21, 2010 | 82.19 | 82.19 | 82.16 | 82.18 | 33,615 | +0.03(+0.04%) |
Jul 20, 2010 | 82.18 | 82.19 | 82.15 | 82.15 | 58,893 | -0.01(-0.02%) |
Jul 19, 2010 | 82.15 | 82.17 | 82.13 | 82.16 | 36,113 | -0.01(-0.01%) |
Jul 16, 2010 | 82.17 | 82.17 | 82.11 | 82.17 | 101,889 | +0.04(+0.05%) |
Jul 15, 2010 | 82.11 | 82.13 | 82.09 | 82.13 | 133,222 | +0.02(+0.03%) |
Jul 14, 2010 | 82.10 | 82.10 | 82.07 | 82.10 | 29,769 | +0.03(+0.04%) |
Jul 13, 2010 | 82.07 | 82.07 | 82.04 | 82.07 | 83,556 | +0.01(+0.01%) |
Jul 12, 2010 | 82.06 | 82.07 | 82.05 | 82.06 | 23,244 | +0.01(+0.01%) |
Jul 09, 2010 | 82.06 | 82.07 | 82.04 | 82.06 | 59,269 | -0.01(-0.01%) |
Jul 08, 2010 | 82.06 | 82.07 | 82.02 | 82.06 | 127,397 | +0.01(+0.02%) |
Jul 07, 2010 | 82.06 | 82.08 | 82.05 | 82.05 | 58,175 | +0.00(+0.00%) |
Jul 06, 2010 | 82.03 | 82.05 | 82.02 | 82.05 | 96,139 | +0.02(+0.02%) |
Jul 02, 2010 | 82.03 | 82.04 | 82.02 | 82.03 | 42,968 | +0.00(+0.00%) |
Jul 01, 2010 | 82.02 | 82.04 | 82.01 | 82.03 | 91,460 | +0.00(+0.00%) |
Jun 30, 2010 | 82.03 | 82.04 | 82.01 | 82.03 | 70,115 | -0.06(-0.07%) |
Jun 29, 2010 | 82.07 | 82.10 | 82.05 | 82.09 | 95,281 | +0.07(+0.08%) |
Jun 25, 2010 | 82.02 | 82.05 | 82.01 | 82.02 | 113,176 | +0.01(+0.01%) |
Jun 24, 2010 | 82.02 | 82.02 | 81.98 | 82.01 | 91,919 | +0.02(+0.02%) |
Jun 23, 2010 | 81.96 | 82.01 | 81.96 | 82.00 | 85,643 | +0.02(+0.02%) |
Jun 22, 2010 | 81.98 | 82.00 | 81.96 | 81.98 | 61,874 | +0.02(+0.02%) |
Jun 21, 2010 | 81.97 | 81.97 | 81.94 | 81.97 | 140,377 | +0.00(+0.00%) |
Jun 18, 2010 | 81.97 | 81.97 | 81.93 | 81.97 | 44,095 | +0.04(+0.04%) |
Jun 17, 2010 | 81.93 | 81.94 | 81.92 | 81.93 | 86,695 | +0.01(+0.02%) |
Jun 16, 2010 | 81.92 | 81.92 | 81.89 | 81.92 | 88,693 | +0.01(+0.01%) |
Jun 15, 2010 | 81.88 | 81.94 | 81.88 | 81.91 | 441,563 | +0.01(+0.01%) |
Jun 14, 2010 | 81.90 | 81.90 | 81.88 | 81.90 | 65,916 | -0.02(-0.03%) |
Jun 11, 2010 | 81.90 | 81.92 | 81.90 | 81.92 | 50,851 | +0.03(+0.04%) |
Jun 10, 2010 | 81.87 | 81.90 | 81.87 | 81.89 | 37,394 | -0.03(-0.04%) |
Jun 09, 2010 | 81.89 | 81.92 | 81.89 | 81.92 | 69,667 | +0.02(+0.03%) |
Jun 08, 2010 | 81.90 | 81.91 | 81.88 | 81.90 | 71,896 | +0.01(+0.01%) |
Jun 07, 2010 | 81.88 | 81.89 | 81.86 | 81.89 | 59,877 | +0.01(+0.01%) |
Jun 04, 2010 | 81.88 | 81.90 | 81.86 | 81.88 | 69,676 | +0.02(+0.03%) |
Jun 03, 2010 | 81.83 | 81.88 | 81.83 | 81.86 | 33,793 | -0.01(-0.01%) |
Jun 02, 2010 | 81.88 | 81.88 | 81.85 | 81.87 | 487,291 | -0.00(-0.01%) |
Jun 01, 2010 | 81.85 | 81.88 | 81.84 | 81.88 | 30,589 | +0.04(+0.04%) |
May 28, 2010 | 81.84 | 81.87 | 81.81 | 81.84 | 144,567 | -0.06(-0.07%) |
May 27, 2010 | 81.91 | 81.91 | 81.88 | 81.90 | 40,262 | -0.00(-0.01%) |
May 26, 2010 | 81.87 | 81.91 | 81.87 | 81.91 | 92,386 | +0.00(+0.01%) |
May 25, 2010 | 81.89 | 81.92 | 81.89 | 81.90 | 48,243 | -0.01(-0.01%) |
May 24, 2010 | 81.93 | 81.95 | 81.90 | 81.91 | 132,072 | -0.03(-0.04%) |
May 21, 2010 | 81.95 | 81.97 | 81.94 | 81.94 | 112,056 | -0.01(-0.02%) |
May 20, 2010 | 81.95 | 81.96 | 81.94 | 81.95 | 33,040 | -0.01(-0.01%) |
May 19, 2010 | 81.97 | 81.97 | 81.94 | 81.96 | 212,646 | +0.01(+0.02%) |
May 18, 2010 | 81.97 | 81.97 | 81.92 | 81.95 | 58,805 | +0.00(+0.00%) |
May 17, 2010 | 81.94 | 81.98 | 81.93 | 81.95 | 27,452 | -0.04(-0.04%) |
May 14, 2010 | 81.98 | 81.99 | 81.96 | 81.98 | 104,326 | +0.02(+0.03%) |
May 13, 2010 | 81.96 | 81.96 | 81.93 | 81.96 | 8,226 | +0.00(+0.00%) |
May 12, 2010 | 82.01 | 82.01 | 81.96 | 81.96 | 22,529 | +0.00(+0.00%) |
May 11, 2010 | 81.96 | 81.96 | 81.94 | 81.96 | 18,399 | -0.02(-0.02%) |
May 10, 2010 | 81.97 | 81.99 | 81.97 | 81.97 | 39,006 | -0.09(-0.11%) |
May 07, 2010 | 81.98 | 82.06 | 81.91 | 82.06 | 70,418 | +0.09(+0.11%) |
May 06, 2010 | 82.01 | 82.01 | 81.97 | 81.97 | 21,098 | -0.02(-0.02%) |
May 05, 2010 | 81.99 | 82.01 | 81.99 | 81.99 | 12,576 | +0.01(+0.01%) |
May 04, 2010 | 81.99 | 82.00 | 81.97 | 81.98 | 12,712 | +0.01(+0.01%) |
May 03, 2010 | 82.01 | 82.01 | 81.97 | 81.97 | 29,705 | -0.04(-0.05%) |
Apr 30, 2010 | 81.97 | 82.01 | 81.97 | 82.01 | 30,719 | +0.02(+0.02%) |
Apr 29, 2010 | 81.99 | 82.01 | 81.99 | 82.00 | 22,412 | +0.01(+0.01%) |
Apr 28, 2010 | 82.01 | 82.02 | 81.99 | 81.99 | 48,098 | +0.01(+0.01%) |
Apr 27, 2010 | 82.01 | 82.02 | 81.97 | 81.98 | 126,042 | +0.03(+0.04%) |
Apr 26, 2010 | 82.01 | 82.42 | 81.94 | 81.95 | 430,563 | -0.01(-0.01%) |
Apr 23, 2010 | 81.96 | 81.99 | 81.94 | 81.96 | 224,131 | +0.00(+0.00%) |
Apr 22, 2010 | 82.01 | 82.01 | 81.95 | 81.96 | 112,180 | -0.06(-0.07%) |
Apr 21, 2010 | 82.01 | 82.02 | 81.96 | 82.01 | 34,979 | +0.01(+0.01%) |
Apr 20, 2010 | 81.94 | 82.01 | 81.94 | 82.01 | 51,170 | +0.01(+0.01%) |
Apr 19, 2010 | 81.97 | 82.01 | 81.97 | 82.00 | 24,854 | +0.05(+0.06%) |
Apr 16, 2010 | 82.00 | 82.01 | 81.95 | 81.95 | 61,773 | -0.01(-0.01%) |
Apr 15, 2010 | 81.94 | 81.97 | 81.94 | 81.96 | 11,643 | +0.01(+0.01%) |
Apr 14, 2010 | 81.97 | 81.97 | 81.94 | 81.95 | 27,664 | -0.01(-0.02%) |
Apr 13, 2010 | 81.99 | 81.99 | 81.94 | 81.97 | 22,711 | +0.02(+0.03%) |
Apr 12, 2010 | 81.93 | 81.97 | 81.93 | 81.94 | 28,041 | -0.01(-0.01%) |
Apr 09, 2010 | 81.95 | 81.97 | 81.93 | 81.95 | 47,535 | +0.01(+0.01%) |
Apr 08, 2010 | 81.92 | 81.96 | 81.92 | 81.94 | 13,668 | +0.02(+0.02%) |
Apr 07, 2010 | 81.93 | 81.94 | 81.90 | 81.92 | 22,700 | +0.00(+0.00%) |
Apr 06, 2010 | 81.89 | 81.92 | 81.89 | 81.92 | 10,812 | -0.02(-0.02%) |
Apr 05, 2010 | 81.93 | 81.94 | 81.90 | 81.94 | 60,209 | +0.02(+0.02%) |
Apr 01, 2010 | 81.90 | 81.92 | 81.92 | 81.92 | 10,521 | -0.01(-0.01%) |
Mar 31, 2010 | 81.91 | 81.95 | 81.91 | 81.94 | 35,328 | +0.01(+0.01%) |
Mar 30, 2010 | 81.96 | 81.96 | 81.92 | 81.92 | 24,258 | -0.02(-0.03%) |
Mar 29, 2010 | 81.94 | 81.95 | 81.92 | 81.95 | 65,474 | +0.01(+0.01%) |
Mar 26, 2010 | 81.93 | 81.94 | 81.92 | 81.94 | 29,064 | +0.01(+0.01%) |
Mar 25, 2010 | 81.94 | 81.94 | 81.92 | 81.93 | 22,220 | +0.00(+0.00%) |
Mar 24, 2010 | 81.94 | 81.95 | 81.92 | 81.93 | 61,707 | -0.03(-0.03%) |
Mar 23, 2010 | 81.97 | 81.97 | 81.94 | 81.96 | 113,004 | +0.01(+0.01%) |
Mar 22, 2010 | 81.90 | 81.96 | 81.90 | 81.95 | 55,323 | +0.00(+0.00%) |
Mar 19, 2010 | 81.92 | 81.96 | 81.92 | 81.95 | 30,803 | +0.02(+0.02%) |
Mar 18, 2010 | 81.97 | 81.98 | 81.92 | 81.93 | 29,701 | -0.01(-0.01%) |
Mar 17, 2010 | 81.90 | 81.94 | 81.90 | 81.94 | 68,435 | +0.00(+0.00%) |
Mar 16, 2010 | 81.93 | 81.94 | 81.88 | 81.94 | 24,876 | +0.01(+0.01%) |
Mar 15, 2010 | 81.92 | 81.93 | 81.92 | 81.93 | 24,060 | +0.00(+0.00%) |
Mar 12, 2010 | 81.88 | 81.97 | 81.88 | 81.93 | 26,728 | +0.01(+0.01%) |
Mar 11, 2010 | 81.87 | 81.92 | 81.87 | 81.92 | 18,855 | -0.01(-0.01%) |
Mar 10, 2010 | 81.97 | 81.97 | 81.90 | 81.93 | 21,268 | -0.02(-0.02%) |
Mar 09, 2010 | 81.96 | 81.97 | 81.86 | 81.95 | 80,041 | -0.00(-0.00%) |
Mar 08, 2010 | 81.93 | 81.95 | 81.91 | 81.95 | 32,079 | +0.01(+0.01%) |
Mar 05, 2010 | 81.92 | 81.95 | 81.92 | 81.94 | 32,925 | +0.02(+0.02%) |
Mar 04, 2010 | 81.93 | 81.94 | 81.90 | 81.92 | 27,765 | +0.02(+0.02%) |
Mar 03, 2010 | 81.92 | 81.94 | 81.90 | 81.91 | 6,197 | -0.05(-0.06%) |
Mar 02, 2010 | 81.92 | 81.96 | 81.92 | 81.96 | 27,905 | +0.01(+0.01%) |
Mar 01, 2010 | 81.96 | 81.96 | 81.90 | 81.95 | 19,278 | +0.00(+0.00%) |
Feb 26, 2010 | 81.94 | 81.98 | 81.94 | 81.95 | 42,446 | -0.02(-0.02%) |
Feb 25, 2010 | 81.91 | 81.97 | 81.89 | 81.97 | 65,255 | -0.01(-0.01%) |
Feb 24, 2010 | 81.97 | 81.98 | 81.93 | 81.97 | 73,095 | +0.00(+0.00%) |
Feb 23, 2010 | 81.95 | 81.97 | 81.94 | 81.97 | 38,643 | +0.05(+0.06%) |
Feb 22, 2010 | 81.95 | 81.96 | 81.92 | 81.93 | 53,259 | +0.01(+0.01%) |
Feb 19, 2010 | 81.95 | 81.95 | 81.88 | 81.92 | 33,085 | +0.00(+0.00%) |
Feb 18, 2010 | 81.93 | 81.93 | 81.89 | 81.92 | 36,459 | -0.02(-0.03%) |
Feb 17, 2010 | 81.99 | 81.99 | 81.91 | 81.94 | 49,023 | +0.01(+0.01%) |
Feb 16, 2010 | 81.87 | 81.94 | 81.87 | 81.93 | 24,161 | +0.04(+0.05%) |
Feb 12, 2010 | 81.92 | 81.89 | 81.89 | 81.89 | 10,521 | -0.03(-0.04%) |
Feb 11, 2010 | 81.90 | 81.92 | 81.87 | 81.92 | 26,532 | +0.03(+0.04%) |
Feb 10, 2010 | 81.94 | 81.94 | 81.86 | 81.89 | 30,663 | -0.07(-0.09%) |
Feb 09, 2010 | 81.97 | 81.99 | 81.94 | 81.97 | 21,111 | +0.00(+0.00%) |
Feb 08, 2010 | 81.95 | 81.97 | 81.92 | 81.97 | 32,147 | +0.02(+0.03%) |
Feb 05, 2010 | 81.96 | 81.97 | 81.92 | 81.94 | 12,219 | -0.01(-0.01%) |
Feb 04, 2010 | 81.94 | 81.95 | 81.91 | 81.95 | 9,745 | +0.05(+0.06%) |
Feb 03, 2010 | 81.93 | 81.93 | 81.90 | 81.90 | 10,760 | -0.02(-0.02%) |
Feb 02, 2010 | 81.92 | 81.92 | 81.90 | 81.92 | 23,367 | +0.01(+0.01%) |
Feb 01, 2010 | 81.93 | 81.93 | 81.88 | 81.91 | 39,124 | -0.03(-0.04%) |
Jan 29, 2010 | 81.91 | 81.94 | 81.91 | 81.94 | 34,201 | -0.03(-0.04%) |
Jan 28, 2010 | 81.99 | 82.15 | 81.92 | 81.97 | 133,236 | +0.02(+0.02%) |
Jan 27, 2010 | 81.99 | 82.00 | 81.94 | 81.96 | 66,927 | -0.03(-0.04%) |
Jan 26, 2010 | 82.00 | 82.04 | 81.96 | 81.99 | 115,685 | -0.06(-0.07%) |
Jan 25, 2010 | 81.85 | 82.05 | 81.85 | 82.05 | 285,904 | +0.11(+0.14%) |
Jan 22, 2010 | 81.89 | 81.94 | 81.88 | 81.93 | 91,633 | +0.02(+0.03%) |
Jan 21, 2010 | 81.88 | 81.92 | 81.87 | 81.91 | 80,857 | +0.01(+0.01%) |
Jan 20, 2010 | 81.90 | 81.91 | 81.88 | 81.90 | 13,795 | +0.02(+0.03%) |
Jan 19, 2010 | 81.88 | 81.88 | 81.82 | 81.88 | 21,257 | -0.04(-0.05%) |
Jan 15, 2010 | 81.92 | 81.92 | 81.92 | 81.92 | 5,138 | +0.00(+0.00%) |
Jan 14, 2010 | 81.86 | 81.92 | 81.86 | 81.92 | 8,221 | +0.05(+0.06%) |
Jan 13, 2010 | 81.92 | 81.92 | 81.83 | 81.87 | 16,555 | -0.06(-0.07%) |
Jan 12, 2010 | 81.90 | 81.94 | 81.88 | 81.92 | 24,926 | +0.02(+0.03%) |
Jan 11, 2010 | 81.91 | 81.91 | 81.84 | 81.90 | 11,932 | +0.03(+0.04%) |
Jan 08, 2010 | 81.87 | 81.87 | 81.86 | 81.87 | 10,079 | +0.04(+0.04%) |
Jan 07, 2010 | 81.92 | 81.92 | 81.79 | 81.83 | 38,305 | +0.02(+0.03%) |
Jan 06, 2010 | 81.76 | 81.81 | 81.76 | 81.81 | 20,274 | +0.05(+0.06%) |
Jan 05, 2010 | 81.76 | 81.79 | 81.76 | 81.76 | 39,552 | -0.02(-0.03%) |
Jan 04, 2010 | 81.83 | 81.83 | 80.83 | 81.79 | 48,834 | -0.02(-0.03%) |
Dec 31, 2009 | 81.70 | 81.81 | 81.81 | 81.81 | 20,553 | +0.01(+0.01%) |
Dec 30, 2009 | 81.78 | 81.80 | 81.75 | 81.80 | 18,510 | +0.01(+0.01%) |
Dec 29, 2009 | 81.77 | 81.80 | 81.77 | 81.79 | 19,880 | -0.01(-0.01%) |
Dec 28, 2009 | 81.83 | 81.83 | 81.78 | 81.80 | 12,503 | -0.02(-0.02%) |
Dec 24, 2009 | 81.83 | 81.84 | 81.82 | 81.82 | 10,973 | -0.02(-0.02%) |
Dec 23, 2009 | 81.86 | 81.86 | 81.83 | 81.83 | 47,498 | -0.04(-0.05%) |
Dec 22, 2009 | 81.90 | 81.90 | 81.86 | 81.88 | 36,255 | -0.02(-0.02%) |
Dec 21, 2009 | 81.87 | 81.89 | 81.85 | 81.89 | 45,266 | -0.01(-0.01%) |
Dec 18, 2009 | 81.90 | 81.92 | 81.85 | 81.90 | 24,343 | +0.00(+0.00%) |
Dec 17, 2009 | 81.88 | 81.90 | 81.88 | 81.90 | 4,091 | +0.01(+0.01%) |
Dec 16, 2009 | 81.88 | 81.91 | 81.87 | 81.89 | 18,755 | +0.03(+0.04%) |
Dec 15, 2009 | 81.87 | 81.88 | 81.85 | 81.86 | 43,341 | -0.02(-0.02%) |
Dec 14, 2009 | 81.87 | 81.88 | 81.87 | 81.88 | 13,041 | -0.01(-0.01%) |
Dec 11, 2009 | 81.87 | 82.73 | 81.83 | 81.88 | 39,150 | +0.02(+0.03%) |
Dec 10, 2009 | 81.86 | 81.86 | 81.85 | 81.86 | 13,541 | +0.01(+0.01%) |
Dec 09, 2009 | 81.87 | 81.87 | 81.85 | 81.85 | 9,753 | -0.00(-0.00%) |
Dec 08, 2009 | 81.88 | 81.88 | 81.85 | 81.85 | 13,786 | +0.06(+0.07%) |
Dec 07, 2009 | 81.82 | 81.83 | 81.77 | 81.79 | 15,581 | -0.01(-0.01%) |
Dec 04, 2009 | 81.82 | 81.82 | 81.79 | 81.80 | 9,339 | -0.04(-0.05%) |
Dec 03, 2009 | 81.86 | 81.92 | 81.83 | 81.84 | 15,524 | -0.02(-0.03%) |
Dec 02, 2009 | 81.87 | 81.88 | 81.84 | 81.87 | 72,498 | -0.02(-0.02%) |