Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2011 | 81.99 | 81.99 | 81.85 | 81.85 | 150,775 | -0.15(-0.19%) |
Nov 30, 2011 | 81.95 | 82.01 | 81.92 | 82.00 | 109,039 | +0.01(+0.02%) |
Nov 29, 2011 | 81.95 | 82.03 | 81.93 | 81.99 | 65,119 | -0.02(-0.03%) |
Nov 28, 2011 | 81.94 | 82.01 | 81.92 | 82.01 | 202,270 | +0.09(+0.11%) |
Nov 25, 2011 | 81.89 | 81.96 | 81.88 | 81.92 | 57,699 | +0.00(+0.00%) |
Nov 23, 2011 | 81.95 | 81.99 | 81.87 | 81.92 | 173,540 | -0.08(-0.10%) |
Nov 22, 2011 | 81.95 | 82.05 | 81.92 | 82.00 | 748,008 | +0.02(+0.03%) |
Nov 21, 2011 | 82.01 | 82.02 | 81.98 | 81.98 | 96,434 | -0.09(-0.11%) |
Nov 18, 2011 | 82.10 | 82.10 | 82.02 | 82.07 | 69,733 | +0.02(+0.03%) |
Nov 17, 2011 | 82.07 | 82.08 | 82.04 | 82.05 | 191,191 | +0.01(+0.01%) |
Nov 16, 2011 | 82.05 | 82.10 | 82.04 | 82.04 | 82,589 | -0.04(-0.05%) |
Nov 15, 2011 | 82.09 | 82.09 | 81.99 | 82.08 | 248,653 | +0.04(+0.05%) |
Nov 14, 2011 | 82.11 | 82.13 | 81.97 | 82.04 | 77,205 | -0.07(-0.08%) |
Nov 11, 2011 | 82.06 | 82.10 | 82.01 | 82.10 | 105,940 | +0.10(+0.12%) |
Nov 10, 2011 | 82.01 | 82.07 | 82.00 | 82.01 | 227,402 | +0.00(+0.00%) |
Nov 09, 2011 | 82.12 | 82.12 | 82.00 | 82.01 | 402,367 | -0.09(-0.11%) |
Nov 08, 2011 | 82.12 | 82.14 | 82.08 | 82.10 | 195,545 | -0.02(-0.02%) |
Nov 07, 2011 | 82.10 | 82.14 | 82.09 | 82.11 | 123,693 | +0.00(+0.00%) |
Nov 04, 2011 | 82.14 | 82.18 | 82.10 | 82.11 | 746,375 | -0.01(-0.01%) |
Nov 03, 2011 | 82.10 | 82.13 | 82.09 | 82.12 | 80,064 | -0.01(-0.01%) |
Nov 02, 2011 | 82.01 | 82.13 | 81.98 | 82.13 | 187,480 | +0.13(+0.16%) |
Nov 01, 2011 | 82.06 | 82.06 | 81.92 | 82.00 | 181,660 | +0.02(+0.02%) |
Oct 31, 2011 | 82.06 | 82.06 | 81.97 | 81.98 | 94,738 | -0.05(-0.06%) |
Oct 28, 2011 | 81.89 | 82.04 | 81.89 | 82.03 | 212,269 | +0.10(+0.12%) |
Oct 27, 2011 | 81.99 | 82.13 | 81.92 | 81.93 | 757,385 | -0.02(-0.03%) |
Oct 26, 2011 | 81.96 | 82.00 | 81.94 | 81.96 | 140,147 | -0.04(-0.05%) |
Oct 25, 2011 | 81.90 | 82.00 | 81.90 | 82.00 | 417,903 | +0.11(+0.14%) |
Oct 24, 2011 | 81.89 | 81.92 | 81.87 | 81.88 | 225,079 | +0.03(+0.04%) |
Oct 21, 2011 | 81.90 | 81.93 | 81.85 | 81.85 | 456,607 | -0.04(-0.05%) |
Oct 20, 2011 | 81.83 | 81.89 | 81.83 | 81.89 | 160,739 | +0.02(+0.02%) |
Oct 19, 2011 | 81.84 | 81.88 | 81.81 | 81.87 | 247,729 | -0.01(-0.01%) |
Oct 18, 2011 | 81.85 | 81.88 | 81.84 | 81.88 | 163,022 | +0.01(+0.01%) |
Oct 17, 2011 | 81.79 | 81.87 | 81.78 | 81.87 | 226,518 | +0.12(+0.15%) |
Oct 14, 2011 | 81.78 | 81.79 | 81.74 | 81.75 | 194,829 | -0.01(-0.01%) |
Oct 13, 2011 | 81.74 | 81.81 | 81.74 | 81.76 | 171,782 | +0.05(+0.06%) |
Oct 12, 2011 | 81.68 | 81.74 | 81.68 | 81.71 | 196,416 | +0.04(+0.05%) |
Oct 11, 2011 | 81.74 | 81.74 | 81.65 | 81.67 | 441,982 | -0.07(-0.08%) |
Oct 10, 2011 | 81.78 | 81.76 | 81.69 | 81.74 | 181,966 | -0.05(-0.06%) |
Oct 07, 2011 | 81.77 | 81.81 | 81.69 | 81.78 | 788,633 | +0.04(+0.05%) |
Oct 06, 2011 | 81.78 | 81.79 | 81.72 | 81.74 | 206,792 | -0.11(-0.14%) |
Oct 05, 2011 | 81.87 | 81.88 | 81.82 | 81.86 | 465,597 | +0.03(+0.04%) |
Oct 04, 2011 | 81.92 | 81.96 | 81.80 | 81.83 | 375,473 | -0.15(-0.18%) |
Oct 03, 2011 | 82.03 | 82.08 | 81.97 | 81.97 | 600,395 | -0.11(-0.13%) |
Sep 30, 2011 | 81.96 | 82.08 | 81.96 | 82.08 | 338,861 | +0.03(+0.04%) |
Sep 29, 2011 | 81.96 | 82.06 | 81.96 | 82.05 | 126,634 | +0.10(+0.12%) |
Sep 28, 2011 | 82.06 | 82.06 | 81.95 | 81.95 | 198,154 | -0.12(-0.15%) |
Sep 27, 2011 | 81.99 | 82.07 | 81.99 | 82.07 | 121,291 | +0.01(+0.01%) |
Sep 26, 2011 | 82.02 | 82.07 | 81.99 | 82.06 | 170,270 | +0.05(+0.06%) |
Sep 23, 2011 | 82.08 | 82.10 | 82.00 | 82.01 | 209,402 | -0.07(-0.08%) |
Sep 22, 2011 | 82.25 | 82.25 | 82.08 | 82.08 | 293,006 | -0.22(-0.27%) |
Sep 21, 2011 | 82.31 | 82.32 | 82.25 | 82.30 | 245,238 | -0.02(-0.03%) |
Sep 20, 2011 | 82.31 | 82.32 | 82.28 | 82.32 | 157,039 | +0.02(+0.02%) |
Sep 19, 2011 | 82.34 | 82.34 | 82.27 | 82.31 | 366,124 | -0.02(-0.03%) |
Sep 16, 2011 | 82.30 | 82.33 | 82.29 | 82.33 | 115,295 | -0.01(-0.01%) |
Sep 15, 2011 | 82.32 | 82.35 | 82.31 | 82.34 | 224,130 | -0.01(-0.01%) |
Sep 14, 2011 | 82.32 | 82.36 | 82.32 | 82.35 | 201,361 | +0.01(+0.01%) |
Sep 13, 2011 | 82.30 | 82.34 | 82.29 | 82.34 | 380,394 | +0.01(+0.01%) |
Sep 12, 2011 | 82.29 | 82.35 | 82.29 | 82.33 | 235,305 | +0.00(+0.00%) |
Sep 09, 2011 | 82.35 | 82.38 | 82.30 | 82.33 | 303,986 | -0.02(-0.02%) |
Sep 08, 2011 | 82.37 | 82.39 | 82.35 | 82.35 | 150,664 | -0.02(-0.02%) |
Sep 07, 2011 | 82.34 | 82.37 | 82.31 | 82.36 | 176,772 | +0.06(+0.07%) |
Sep 06, 2011 | 82.36 | 82.36 | 82.28 | 82.31 | 135,317 | -0.04(-0.05%) |
Sep 02, 2011 | 82.37 | 82.39 | 82.34 | 82.35 | 292,672 | -0.03(-0.04%) |
Sep 01, 2011 | 82.32 | 82.39 | 82.32 | 82.38 | 99,393 | +0.07(+0.08%) |
Aug 31, 2011 | 82.31 | 82.32 | 82.27 | 82.32 | 242,072 | -0.01(-0.01%) |
Aug 30, 2011 | 82.32 | 82.35 | 82.31 | 82.32 | 126,526 | -0.02(-0.02%) |
Aug 29, 2011 | 82.35 | 82.36 | 82.31 | 82.34 | 152,878 | -0.01(-0.01%) |
Aug 26, 2011 | 82.33 | 82.35 | 82.30 | 82.35 | 136,457 | -0.01(-0.01%) |
Aug 25, 2011 | 82.36 | 82.37 | 82.32 | 82.36 | 191,564 | +0.02(+0.03%) |
Aug 24, 2011 | 82.31 | 82.36 | 82.30 | 82.33 | 491,485 | +0.02(+0.02%) |
Aug 23, 2011 | 82.38 | 82.44 | 82.31 | 82.32 | 334,612 | -0.11(-0.14%) |
Aug 22, 2011 | 82.41 | 82.43 | 82.36 | 82.43 | 675,395 | -0.02(-0.03%) |
Aug 19, 2011 | 82.40 | 82.45 | 82.39 | 82.45 | 126,078 | +0.00(+0.00%) |
Aug 18, 2011 | 82.46 | 82.48 | 82.42 | 82.45 | 179,328 | -0.04(-0.05%) |
Aug 17, 2011 | 82.47 | 82.51 | 82.43 | 82.50 | 80,991 | +0.01(+0.02%) |
Aug 16, 2011 | 82.50 | 82.50 | 82.47 | 82.48 | 125,151 | -0.02(-0.03%) |
Aug 15, 2011 | 82.50 | 82.51 | 82.46 | 82.50 | 255,326 | -0.06(-0.07%) |
Aug 12, 2011 | 82.51 | 82.56 | 82.46 | 82.56 | 168,025 | -0.02(-0.03%) |
Aug 11, 2011 | 82.50 | 82.59 | 82.43 | 82.59 | 333,709 | +0.10(+0.12%) |
Aug 10, 2011 | 82.60 | 82.64 | 82.47 | 82.49 | 361,857 | -0.13(-0.16%) |
Aug 09, 2011 | 82.57 | 82.66 | 82.51 | 82.62 | 129,411 | +0.07(+0.08%) |
Aug 08, 2011 | 82.57 | 82.63 | 82.54 | 82.55 | 250,051 | -0.06(-0.07%) |
Aug 05, 2011 | 82.66 | 82.68 | 82.59 | 82.61 | 208,382 | -0.08(-0.10%) |
Aug 04, 2011 | 82.68 | 82.71 | 82.65 | 82.69 | 430,913 | +0.00(+0.00%) |
Aug 03, 2011 | 82.62 | 82.70 | 82.62 | 82.69 | 535,877 | +0.07(+0.09%) |
Aug 02, 2011 | 82.62 | 82.66 | 82.61 | 82.62 | 205,335 | -0.01(-0.01%) |
Aug 01, 2011 | 82.60 | 82.63 | 82.60 | 82.63 | 163,887 | +0.05(+0.06%) |
Jul 29, 2011 | 82.61 | 82.63 | 82.51 | 82.58 | 194,171 | -0.02(-0.03%) |
Jul 28, 2011 | 82.62 | 82.63 | 82.60 | 82.60 | 142,404 | +0.01(+0.01%) |
Jul 27, 2011 | 82.65 | 82.66 | 82.59 | 82.59 | 174,947 | -0.08(-0.10%) |
Jul 26, 2011 | 82.65 | 82.68 | 82.62 | 82.68 | 269,087 | +0.02(+0.03%) |
Jul 25, 2011 | 82.62 | 82.65 | 82.61 | 82.65 | 138,364 | +0.01(+0.01%) |
Jul 22, 2011 | 82.63 | 82.64 | 82.63 | 82.64 | 90,958 | +0.01(+0.01%) |
Jul 21, 2011 | 82.63 | 82.64 | 82.59 | 82.63 | 116,521 | -0.01(-0.01%) |
Jul 20, 2011 | 82.61 | 82.66 | 82.61 | 82.64 | 107,769 | -0.02(-0.02%) |
Jul 19, 2011 | 82.64 | 82.66 | 82.60 | 82.66 | 190,000 | -0.01(-0.01%) |
Jul 18, 2011 | 82.67 | 82.68 | 82.63 | 82.67 | 172,011 | +0.06(+0.07%) |
Jul 15, 2011 | 82.65 | 82.66 | 82.61 | 82.61 | 151,021 | -0.02(-0.02%) |
Jul 14, 2011 | 82.67 | 82.68 | 82.62 | 82.63 | 117,646 | -0.04(-0.05%) |
Jul 13, 2011 | 82.63 | 82.68 | 82.63 | 82.67 | 403,060 | -0.02(-0.02%) |
Jul 12, 2011 | 82.67 | 82.68 | 82.64 | 82.68 | 169,220 | +0.02(+0.02%) |
Jul 11, 2011 | 82.64 | 82.68 | 82.64 | 82.67 | 134,130 | +0.01(+0.01%) |
Jul 08, 2011 | 82.68 | 82.68 | 82.65 | 82.66 | 150,436 | +0.02(+0.03%) |
Jul 07, 2011 | 82.64 | 82.65 | 82.62 | 82.63 | 85,147 | -0.04(-0.05%) |
Jul 06, 2011 | 82.67 | 82.68 | 82.63 | 82.68 | 216,964 | +0.01(+0.01%) |
Jul 05, 2011 | 82.62 | 82.67 | 82.62 | 82.67 | 162,159 | +0.03(+0.04%) |
Jul 01, 2011 | 82.60 | 82.63 | 82.60 | 82.63 | 246,029 | +0.01(+0.01%) |
Jun 30, 2011 | 82.61 | 82.63 | 82.57 | 82.63 | 496,965 | +0.01(+0.01%) |
Jun 29, 2011 | 82.68 | 82.68 | 82.62 | 82.62 | 475,551 | -0.04(-0.05%) |
Jun 28, 2011 | 82.67 | 82.68 | 82.64 | 82.66 | 144,741 | -0.02(-0.03%) |
Jun 27, 2011 | 82.72 | 82.72 | 82.68 | 82.68 | 217,867 | -0.03(-0.04%) |
Jun 24, 2011 | 82.69 | 82.72 | 82.69 | 82.72 | 199,426 | +0.01(+0.01%) |
Jun 23, 2011 | 82.68 | 82.71 | 82.68 | 82.71 | 106,362 | +0.00(+0.00%) |
Jun 22, 2011 | 82.70 | 82.75 | 82.69 | 82.71 | 141,467 | +0.01(+0.01%) |
Jun 21, 2011 | 82.70 | 82.70 | 82.68 | 82.70 | 209,538 | -0.01(-0.01%) |
Jun 20, 2011 | 82.70 | 82.71 | 82.69 | 82.71 | 1,040,870 | +0.04(+0.05%) |
Jun 17, 2011 | 82.69 | 82.71 | 82.67 | 82.67 | 575,825 | -0.02(-0.03%) |
Jun 16, 2011 | 82.67 | 82.70 | 82.66 | 82.69 | 161,758 | +0.00(+0.00%) |
Jun 15, 2011 | 82.68 | 82.69 | 82.64 | 82.69 | 162,064 | +0.03(+0.04%) |
Jun 14, 2011 | 82.67 | 82.69 | 82.65 | 82.66 | 84,465 | -0.05(-0.06%) |
Jun 13, 2011 | 82.71 | 82.71 | 82.70 | 82.71 | 177,758 | -0.00(-0.00%) |
Jun 10, 2011 | 82.68 | 82.71 | 82.68 | 82.71 | 166,199 | +0.02(+0.03%) |
Jun 09, 2011 | 82.71 | 82.71 | 82.67 | 82.68 | 202,229 | -0.04(-0.05%) |
Jun 08, 2011 | 82.72 | 82.73 | 82.70 | 82.72 | 207,102 | +0.01(+0.01%) |
Jun 07, 2011 | 82.69 | 82.72 | 82.68 | 82.72 | 169,816 | +0.04(+0.05%) |
Jun 06, 2011 | 82.70 | 82.70 | 82.68 | 82.68 | 90,791 | -0.04(-0.05%) |
Jun 03, 2011 | 82.69 | 82.72 | 82.69 | 82.72 | 114,113 | -0.06(-0.07%) |
May 24, 2011 | 82.77 | 82.77 | 82.75 | 82.77 | 272,052 | +0.02(+0.03%) |
May 23, 2011 | 82.77 | 82.77 | 82.75 | 82.75 | 177,230 | +0.01(+0.01%) |
May 20, 2011 | 82.76 | 82.77 | 82.74 | 82.74 | 246,829 | -0.02(-0.02%) |
May 19, 2011 | 82.72 | 82.76 | 82.72 | 82.76 | 133,845 | +0.02(+0.03%) |
May 18, 2011 | 82.75 | 82.76 | 82.73 | 82.73 | 102,031 | -0.04(-0.05%) |
May 17, 2011 | 82.77 | 82.77 | 82.74 | 82.77 | 118,215 | +0.00(+0.00%) |
May 16, 2011 | 82.77 | 82.78 | 82.73 | 82.77 | 312,848 | -0.00(-0.00%) |
May 13, 2011 | 82.76 | 82.79 | 82.75 | 82.77 | 200,091 | +0.04(+0.05%) |
May 12, 2011 | 82.74 | 82.76 | 82.72 | 82.73 | 109,642 | -0.02(-0.02%) |
May 11, 2011 | 82.72 | 82.76 | 82.72 | 82.75 | 136,254 | +0.02(+0.02%) |
May 10, 2011 | 82.72 | 82.75 | 82.71 | 82.73 | 108,185 | -0.01(-0.01%) |
May 09, 2011 | 82.71 | 82.76 | 82.71 | 82.74 | 87,222 | +0.01(+0.01%) |
May 06, 2011 | 82.68 | 82.73 | 82.68 | 82.73 | 73,835 | +0.01(+0.01%) |
May 05, 2011 | 82.71 | 82.72 | 82.68 | 82.72 | 141,633 | +0.01(+0.01%) |
May 04, 2011 | 82.68 | 82.72 | 82.68 | 82.72 | 272,912 | +0.03(+0.04%) |
May 03, 2011 | 82.72 | 82.72 | 82.68 | 82.68 | 177,083 | +0.01(+0.01%) |