Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 82.19 | 82.19 | 82.11 | 82.11 | 103,767 | -0.07(-0.08%) |
Jan 30, 2012 | 82.21 | 82.21 | 82.14 | 82.18 | 136,318 | +0.01(+0.01%) |
Jan 27, 2012 | 82.15 | 82.20 | 82.13 | 82.17 | 87,103 | +0.03(+0.04%) |
Jan 26, 2012 | 82.13 | 82.23 | 82.13 | 82.14 | 170,585 | -0.01(-0.01%) |
Jan 25, 2012 | 82.11 | 82.24 | 82.10 | 82.15 | 361,928 | +0.01(+0.01%) |
Jan 24, 2012 | 82.10 | 82.15 | 82.08 | 82.14 | 330,162 | +0.01(+0.01%) |
Jan 23, 2012 | 82.14 | 82.14 | 82.07 | 82.13 | 120,847 | +0.02(+0.02%) |
Jan 20, 2012 | 82.01 | 82.11 | 82.01 | 82.11 | 81,618 | +0.11(+0.13%) |
Jan 19, 2012 | 81.98 | 82.04 | 81.98 | 82.01 | 173,696 | -0.02(-0.03%) |
Jan 18, 2012 | 81.93 | 82.03 | 81.92 | 82.03 | 249,217 | +0.05(+0.06%) |
Jan 17, 2012 | 81.95 | 82.02 | 81.95 | 81.98 | 145,134 | -0.02(-0.03%) |
Jan 13, 2012 | 81.94 | 82.01 | 81.93 | 82.01 | 156,191 | +0.03(+0.04%) |
Jan 12, 2012 | 81.91 | 81.97 | 81.89 | 81.97 | 73,432 | +0.09(+0.11%) |
Jan 11, 2012 | 81.88 | 81.92 | 81.87 | 81.88 | 154,021 | +0.07(+0.09%) |
Jan 10, 2012 | 81.89 | 81.89 | 81.81 | 81.81 | 591,723 | -0.08(-0.10%) |
Jan 09, 2012 | 81.84 | 81.89 | 81.84 | 81.89 | 95,940 | +0.05(+0.06%) |
Jan 06, 2012 | 81.88 | 81.89 | 81.83 | 81.84 | 177,758 | -0.02(-0.02%) |
Jan 05, 2012 | 81.79 | 81.87 | 81.79 | 81.86 | 93,739 | +0.02(+0.02%) |
Jan 04, 2012 | 81.78 | 81.84 | 81.76 | 81.84 | 158,932 | -0.02(-0.02%) |
Dec 30, 2011 | 81.81 | 81.90 | 81.81 | 81.86 | 128,406 | +0.01(+0.01%) |
Dec 29, 2011 | 81.80 | 81.88 | 81.78 | 81.85 | 404,472 | +0.06(+0.07%) |
Dec 28, 2011 | 81.76 | 81.81 | 81.75 | 81.79 | 128,829 | -0.07(-0.09%) |
Dec 27, 2011 | 81.82 | 81.91 | 81.82 | 81.87 | 181,083 | +0.03(+0.03%) |
Dec 23, 2011 | 81.89 | 82.03 | 81.80 | 81.84 | 121,115 | +0.03(+0.04%) |
Dec 21, 2011 | 81.83 | 81.88 | 81.81 | 81.81 | 136,070 | -0.04(-0.05%) |
Dec 20, 2011 | 81.82 | 81.87 | 81.81 | 81.85 | 140,600 | -0.02(-0.03%) |
Dec 19, 2011 | 81.82 | 81.88 | 81.82 | 81.88 | 138,837 | -0.01(-0.01%) |
Dec 16, 2011 | 81.86 | 81.88 | 81.84 | 81.88 | 120,086 | +0.03(+0.04%) |
Dec 15, 2011 | 81.83 | 81.85 | 81.79 | 81.85 | 188,917 | +0.00(+0.00%) |
Dec 14, 2011 | 81.84 | 81.85 | 81.81 | 81.85 | 108,867 | +0.02(+0.02%) |
Dec 13, 2011 | 81.85 | 81.88 | 81.80 | 81.83 | 115,552 | -0.02(-0.03%) |
Dec 12, 2011 | 81.86 | 81.89 | 81.83 | 81.86 | 239,511 | +0.02(+0.02%) |
Dec 09, 2011 | 81.87 | 81.91 | 81.83 | 81.84 | 209,000 | -0.07(-0.09%) |
Dec 08, 2011 | 81.92 | 81.92 | 81.86 | 81.92 | 236,240 | +0.04(+0.05%) |
Dec 07, 2011 | 81.90 | 81.92 | 81.88 | 81.88 | 232,662 | -0.05(-0.06%) |
Dec 06, 2011 | 81.90 | 81.92 | 81.89 | 81.92 | 132,661 | -0.02(-0.02%) |
Dec 05, 2011 | 81.93 | 81.94 | 81.91 | 81.94 | 121,197 | +0.03(+0.04%) |
Dec 02, 2011 | 81.93 | 81.94 | 81.87 | 81.91 | 167,800 | +0.06(+0.07%) |
Dec 01, 2011 | 81.99 | 81.99 | 81.85 | 81.85 | 150,773 | -0.15(-0.19%) |
Nov 30, 2011 | 81.95 | 82.01 | 81.92 | 82.00 | 109,037 | +0.01(+0.02%) |
Nov 29, 2011 | 81.95 | 82.03 | 81.94 | 81.99 | 65,118 | -0.02(-0.03%) |
Nov 28, 2011 | 81.95 | 82.01 | 81.92 | 82.01 | 202,267 | +0.09(+0.11%) |
Nov 25, 2011 | 81.89 | 81.96 | 81.88 | 81.92 | 57,698 | +0.00(+0.00%) |
Nov 23, 2011 | 81.95 | 81.99 | 81.87 | 81.92 | 173,537 | -0.08(-0.10%) |
Nov 22, 2011 | 81.95 | 82.05 | 81.93 | 82.00 | 747,996 | +0.02(+0.03%) |
Nov 21, 2011 | 82.01 | 82.02 | 81.98 | 81.98 | 96,432 | -0.09(-0.11%) |
Nov 18, 2011 | 82.10 | 82.10 | 82.02 | 82.07 | 69,732 | +0.02(+0.03%) |
Nov 17, 2011 | 82.07 | 82.08 | 82.04 | 82.05 | 191,188 | +0.01(+0.01%) |
Nov 16, 2011 | 82.05 | 82.10 | 82.04 | 82.04 | 82,588 | -0.04(-0.05%) |
Nov 15, 2011 | 82.09 | 82.09 | 81.99 | 82.08 | 248,649 | +0.04(+0.05%) |
Nov 14, 2011 | 82.11 | 82.13 | 81.97 | 82.04 | 77,203 | -0.07(-0.08%) |
Nov 11, 2011 | 82.06 | 82.10 | 82.01 | 82.10 | 105,938 | +0.10(+0.12%) |
Nov 10, 2011 | 82.01 | 82.07 | 82.00 | 82.01 | 227,398 | +0.00(+0.00%) |
Nov 09, 2011 | 82.12 | 82.12 | 82.00 | 82.01 | 402,361 | -0.09(-0.11%) |
Nov 08, 2011 | 82.12 | 82.14 | 82.08 | 82.10 | 195,542 | -0.02(-0.02%) |
Nov 07, 2011 | 82.10 | 82.14 | 82.09 | 82.11 | 123,690 | +0.00(+0.00%) |
Nov 04, 2011 | 82.14 | 82.18 | 82.10 | 82.11 | 746,362 | -0.01(-0.01%) |
Nov 03, 2011 | 82.10 | 82.13 | 82.09 | 82.12 | 80,063 | -0.01(-0.01%) |
Nov 02, 2011 | 82.01 | 82.13 | 81.98 | 82.13 | 187,477 | +0.13(+0.16%) |
Nov 01, 2011 | 82.06 | 82.06 | 81.92 | 82.00 | 181,657 | +0.02(+0.02%) |
Oct 31, 2011 | 82.06 | 82.06 | 81.97 | 81.98 | 94,737 | -0.05(-0.06%) |
Oct 28, 2011 | 81.89 | 82.04 | 81.89 | 82.03 | 212,265 | +0.10(+0.12%) |
Oct 27, 2011 | 81.99 | 82.13 | 81.92 | 81.93 | 757,372 | -0.02(-0.03%) |
Oct 26, 2011 | 81.96 | 82.00 | 81.94 | 81.96 | 140,144 | -0.04(-0.05%) |
Oct 25, 2011 | 81.90 | 82.00 | 81.90 | 82.00 | 417,896 | +0.11(+0.14%) |
Oct 24, 2011 | 81.89 | 81.92 | 81.87 | 81.88 | 225,076 | +0.03(+0.04%) |
Oct 21, 2011 | 81.90 | 81.93 | 81.85 | 81.85 | 456,599 | -0.04(-0.05%) |
Oct 20, 2011 | 81.83 | 81.89 | 81.83 | 81.89 | 160,736 | +0.02(+0.02%) |
Oct 19, 2011 | 81.84 | 81.88 | 81.81 | 81.88 | 247,725 | -0.01(-0.01%) |
Oct 18, 2011 | 81.85 | 81.88 | 81.84 | 81.88 | 163,019 | +0.01(+0.01%) |
Oct 17, 2011 | 81.79 | 81.88 | 81.78 | 81.88 | 226,514 | +0.12(+0.15%) |
Oct 14, 2011 | 81.78 | 81.79 | 81.74 | 81.75 | 194,826 | -0.01(-0.01%) |
Oct 13, 2011 | 81.74 | 81.81 | 81.74 | 81.76 | 171,779 | +0.05(+0.06%) |
Oct 12, 2011 | 81.68 | 81.74 | 81.68 | 81.71 | 196,413 | +0.04(+0.05%) |
Oct 11, 2011 | 81.75 | 81.75 | 81.65 | 81.67 | 441,974 | -0.07(-0.08%) |
Oct 10, 2011 | 81.79 | 81.76 | 81.69 | 81.74 | 181,963 | -0.05(-0.06%) |
Oct 07, 2011 | 81.77 | 81.81 | 81.69 | 81.79 | 788,620 | +0.04(+0.05%) |
Oct 06, 2011 | 81.79 | 81.79 | 81.72 | 81.75 | 206,789 | -0.11(-0.14%) |
Oct 05, 2011 | 81.87 | 81.88 | 81.82 | 81.86 | 465,589 | +0.03(+0.04%) |
Oct 04, 2011 | 81.92 | 81.96 | 81.80 | 81.83 | 375,467 | -0.15(-0.18%) |
Oct 03, 2011 | 82.03 | 82.08 | 81.97 | 81.97 | 600,385 | -0.11(-0.13%) |
Sep 30, 2011 | 81.97 | 82.08 | 81.97 | 82.08 | 338,856 | +0.03(+0.04%) |
Sep 29, 2011 | 81.97 | 82.06 | 81.97 | 82.05 | 126,632 | +0.10(+0.12%) |
Sep 28, 2011 | 82.06 | 82.06 | 81.95 | 81.95 | 198,150 | -0.12(-0.15%) |
Sep 27, 2011 | 81.99 | 82.07 | 81.99 | 82.07 | 121,289 | +0.01(+0.01%) |
Sep 26, 2011 | 82.02 | 82.07 | 81.99 | 82.06 | 170,267 | +0.05(+0.06%) |
Sep 23, 2011 | 82.08 | 82.10 | 82.00 | 82.01 | 209,399 | -0.07(-0.08%) |
Sep 22, 2011 | 82.25 | 82.25 | 82.08 | 82.08 | 293,001 | -0.22(-0.27%) |
Sep 21, 2011 | 82.31 | 82.32 | 82.25 | 82.30 | 245,234 | -0.02(-0.03%) |
Sep 20, 2011 | 82.31 | 82.33 | 82.28 | 82.33 | 157,037 | +0.02(+0.02%) |
Sep 19, 2011 | 82.34 | 82.34 | 82.28 | 82.31 | 366,117 | -0.02(-0.03%) |
Sep 16, 2011 | 82.30 | 82.33 | 82.29 | 82.33 | 115,293 | -0.01(-0.01%) |
Sep 15, 2011 | 82.32 | 82.35 | 82.31 | 82.34 | 224,126 | -0.01(-0.01%) |
Sep 14, 2011 | 82.33 | 82.36 | 82.33 | 82.35 | 201,358 | +0.01(+0.01%) |
Sep 13, 2011 | 82.30 | 82.34 | 82.29 | 82.34 | 380,388 | +0.01(+0.01%) |
Sep 12, 2011 | 82.29 | 82.35 | 82.29 | 82.33 | 235,301 | +0.00(+0.00%) |
Sep 09, 2011 | 82.35 | 82.38 | 82.30 | 82.33 | 303,981 | -0.02(-0.02%) |
Sep 08, 2011 | 82.37 | 82.39 | 82.35 | 82.35 | 150,661 | -0.02(-0.02%) |
Sep 07, 2011 | 82.34 | 82.37 | 82.31 | 82.37 | 176,769 | +0.06(+0.07%) |
Sep 06, 2011 | 82.37 | 82.37 | 82.28 | 82.31 | 135,314 | -0.04(-0.05%) |
Sep 02, 2011 | 82.37 | 82.39 | 82.34 | 82.35 | 292,667 | -0.03(-0.04%) |
Sep 01, 2011 | 82.33 | 82.39 | 82.33 | 82.38 | 99,392 | +0.07(+0.08%) |
Aug 31, 2011 | 82.31 | 82.32 | 82.27 | 82.32 | 242,068 | -0.01(-0.01%) |
Aug 30, 2011 | 82.33 | 82.35 | 82.31 | 82.33 | 126,524 | -0.02(-0.02%) |
Aug 29, 2011 | 82.35 | 82.37 | 82.31 | 82.34 | 152,876 | -0.01(-0.01%) |
Aug 26, 2011 | 82.33 | 82.35 | 82.30 | 82.35 | 136,455 | -0.01(-0.01%) |
Aug 25, 2011 | 82.36 | 82.37 | 82.33 | 82.36 | 191,561 | +0.02(+0.03%) |
Aug 24, 2011 | 82.31 | 82.36 | 82.30 | 82.33 | 491,477 | +0.02(+0.02%) |
Aug 23, 2011 | 82.38 | 82.44 | 82.31 | 82.32 | 334,607 | -0.11(-0.14%) |
Aug 22, 2011 | 82.42 | 82.43 | 82.37 | 82.43 | 675,383 | -0.02(-0.03%) |
Aug 19, 2011 | 82.40 | 82.46 | 82.39 | 82.46 | 126,076 | +0.00(+0.00%) |
Aug 18, 2011 | 82.46 | 82.48 | 82.42 | 82.46 | 179,325 | -0.04(-0.05%) |
Aug 17, 2011 | 82.47 | 82.51 | 82.43 | 82.50 | 80,990 | +0.01(+0.02%) |
Aug 16, 2011 | 82.51 | 82.51 | 82.47 | 82.48 | 125,149 | -0.02(-0.03%) |
Aug 15, 2011 | 82.50 | 82.51 | 82.46 | 82.51 | 255,322 | -0.06(-0.07%) |
Aug 12, 2011 | 82.51 | 82.56 | 82.46 | 82.56 | 168,022 | -0.02(-0.03%) |
Aug 11, 2011 | 82.51 | 82.59 | 82.43 | 82.59 | 333,704 | +0.10(+0.12%) |
Aug 10, 2011 | 82.60 | 82.64 | 82.47 | 82.49 | 361,851 | -0.13(-0.16%) |
Aug 09, 2011 | 82.57 | 82.66 | 82.51 | 82.62 | 129,409 | +0.07(+0.08%) |
Aug 08, 2011 | 82.57 | 82.63 | 82.55 | 82.55 | 250,047 | -0.06(-0.07%) |
Aug 05, 2011 | 82.66 | 82.68 | 82.59 | 82.61 | 208,378 | -0.08(-0.10%) |
Aug 04, 2011 | 82.68 | 82.71 | 82.65 | 82.69 | 430,906 | +0.00(+0.00%) |
Aug 03, 2011 | 82.62 | 82.70 | 82.62 | 82.69 | 535,868 | +0.07(+0.09%) |
Aug 02, 2011 | 82.62 | 82.66 | 82.61 | 82.62 | 205,332 | -0.01(-0.01%) |
Aug 01, 2011 | 82.60 | 82.64 | 82.60 | 82.63 | 163,884 | +0.05(+0.06%) |
Jul 29, 2011 | 82.61 | 82.63 | 82.51 | 82.58 | 194,168 | -0.02(-0.03%) |
Jul 28, 2011 | 82.62 | 82.63 | 82.60 | 82.60 | 142,402 | +0.01(+0.01%) |
Jul 27, 2011 | 82.65 | 82.66 | 82.59 | 82.59 | 174,944 | -0.08(-0.10%) |
Jul 26, 2011 | 82.65 | 82.68 | 82.62 | 82.68 | 269,083 | +0.02(+0.03%) |
Jul 25, 2011 | 82.62 | 82.65 | 82.61 | 82.65 | 138,362 | +0.01(+0.01%) |
Jul 22, 2011 | 82.64 | 82.64 | 82.63 | 82.64 | 90,956 | +0.01(+0.01%) |
Jul 21, 2011 | 82.64 | 82.64 | 82.59 | 82.64 | 116,519 | -0.01(-0.01%) |
Jul 20, 2011 | 82.61 | 82.66 | 82.61 | 82.64 | 107,767 | -0.02(-0.02%) |
Jul 19, 2011 | 82.64 | 82.66 | 82.60 | 82.66 | 189,997 | -0.01(-0.01%) |
Jul 18, 2011 | 82.67 | 82.68 | 82.63 | 82.67 | 172,008 | +0.06(+0.07%) |
Jul 15, 2011 | 82.65 | 82.66 | 82.61 | 82.61 | 151,018 | -0.02(-0.02%) |
Jul 14, 2011 | 82.67 | 82.68 | 82.62 | 82.63 | 117,644 | -0.04(-0.05%) |
Jul 13, 2011 | 82.64 | 82.68 | 82.64 | 82.67 | 403,053 | -0.02(-0.02%) |
Jul 12, 2011 | 82.67 | 82.68 | 82.64 | 82.68 | 169,217 | +0.02(+0.02%) |
Jul 11, 2011 | 82.64 | 82.68 | 82.64 | 82.67 | 134,128 | +0.01(+0.01%) |
Jul 08, 2011 | 82.68 | 82.68 | 82.65 | 82.66 | 150,434 | +0.02(+0.03%) |
Jul 07, 2011 | 82.64 | 82.65 | 82.62 | 82.64 | 85,146 | -0.04(-0.05%) |
Jul 06, 2011 | 82.67 | 82.68 | 82.64 | 82.68 | 216,961 | +0.01(+0.01%) |
Jul 05, 2011 | 82.62 | 82.67 | 82.62 | 82.67 | 162,157 | +0.03(+0.04%) |
Jul 01, 2011 | 82.60 | 82.64 | 82.60 | 82.64 | 246,025 | +0.01(+0.01%) |
Jun 30, 2011 | 82.61 | 82.64 | 82.57 | 82.63 | 496,957 | +0.01(+0.01%) |
Jun 29, 2011 | 82.68 | 82.68 | 82.62 | 82.62 | 475,543 | -0.04(-0.05%) |
Jun 28, 2011 | 82.67 | 82.68 | 82.64 | 82.66 | 144,739 | -0.02(-0.03%) |
Jun 27, 2011 | 82.72 | 82.72 | 82.68 | 82.68 | 217,863 | -0.03(-0.04%) |
Jun 24, 2011 | 82.69 | 82.72 | 82.69 | 82.72 | 199,423 | +0.01(+0.01%) |
Jun 23, 2011 | 82.68 | 82.71 | 82.68 | 82.71 | 106,360 | +0.00(+0.00%) |
Jun 22, 2011 | 82.70 | 82.75 | 82.69 | 82.71 | 141,465 | +0.01(+0.01%) |
Jun 21, 2011 | 82.70 | 82.70 | 82.68 | 82.70 | 209,534 | -0.01(-0.01%) |
Jun 20, 2011 | 82.70 | 82.71 | 82.69 | 82.71 | 1,040,853 | +0.04(+0.05%) |
Jun 17, 2011 | 82.69 | 82.71 | 82.67 | 82.67 | 575,815 | -0.02(-0.03%) |
Jun 16, 2011 | 82.67 | 82.70 | 82.66 | 82.69 | 161,755 | +0.00(+0.00%) |
Jun 15, 2011 | 82.68 | 82.69 | 82.64 | 82.69 | 162,061 | +0.03(+0.04%) |
Jun 14, 2011 | 82.67 | 82.69 | 82.65 | 82.66 | 84,463 | -0.05(-0.06%) |
Jun 13, 2011 | 82.71 | 82.71 | 82.70 | 82.71 | 177,755 | -0.00(-0.00%) |
Jun 10, 2011 | 82.68 | 82.71 | 82.68 | 82.71 | 166,196 | +0.02(+0.03%) |
Jun 09, 2011 | 82.71 | 82.71 | 82.67 | 82.68 | 202,225 | -0.04(-0.05%) |
Jun 08, 2011 | 82.73 | 82.73 | 82.70 | 82.73 | 207,098 | +0.01(+0.01%) |
Jun 07, 2011 | 82.69 | 82.72 | 82.68 | 82.72 | 169,813 | +0.04(+0.05%) |
Jun 06, 2011 | 82.70 | 82.70 | 82.68 | 82.68 | 90,790 | -0.04(-0.05%) |
Jun 03, 2011 | 82.69 | 82.72 | 82.69 | 82.72 | 114,111 | -0.06(-0.07%) |
May 24, 2011 | 82.77 | 82.77 | 82.75 | 82.77 | 272,047 | +0.02(+0.03%) |
May 23, 2011 | 82.77 | 82.77 | 82.75 | 82.75 | 177,227 | +0.01(+0.01%) |
May 20, 2011 | 82.76 | 82.77 | 82.74 | 82.74 | 246,825 | -0.02(-0.02%) |
May 19, 2011 | 82.73 | 82.76 | 82.73 | 82.76 | 133,843 | +0.02(+0.03%) |
May 18, 2011 | 82.75 | 82.76 | 82.73 | 82.73 | 102,029 | -0.04(-0.05%) |
May 17, 2011 | 82.77 | 82.77 | 82.74 | 82.77 | 118,213 | +0.00(+0.00%) |
May 16, 2011 | 82.77 | 82.78 | 82.73 | 82.77 | 312,843 | -0.00(-0.00%) |
May 13, 2011 | 82.76 | 82.79 | 82.76 | 82.77 | 200,088 | +0.04(+0.05%) |
May 12, 2011 | 82.74 | 82.76 | 82.72 | 82.73 | 109,640 | -0.02(-0.02%) |
May 11, 2011 | 82.72 | 82.76 | 82.72 | 82.75 | 136,252 | +0.02(+0.02%) |
May 10, 2011 | 82.72 | 82.75 | 82.71 | 82.73 | 108,183 | -0.01(-0.01%) |
May 09, 2011 | 82.71 | 82.76 | 82.71 | 82.74 | 87,221 | +0.01(+0.01%) |
May 06, 2011 | 82.68 | 82.73 | 82.68 | 82.73 | 73,834 | +0.01(+0.01%) |
May 05, 2011 | 82.71 | 82.73 | 82.68 | 82.73 | 141,631 | +0.01(+0.01%) |
May 04, 2011 | 82.68 | 82.73 | 82.68 | 82.72 | 272,907 | +0.03(+0.04%) |
May 03, 2011 | 82.72 | 82.72 | 82.68 | 82.68 | 177,080 | +0.01(+0.01%) |
May 02, 2011 | 82.71 | 82.73 | 82.68 | 82.68 | 124,522 | -0.02(-0.02%) |
Apr 29, 2011 | 82.68 | 82.69 | 82.64 | 82.69 | 123,460 | -0.07(-0.09%) |
Apr 28, 2011 | 82.73 | 82.77 | 82.73 | 82.77 | 101,295 | +0.05(+0.06%) |
Apr 27, 2011 | 82.72 | 82.73 | 82.68 | 82.72 | 89,894 | -0.02(-0.03%) |
Apr 26, 2011 | 82.73 | 82.75 | 82.70 | 82.74 | 170,040 | +0.02(+0.03%) |
Apr 25, 2011 | 82.69 | 82.73 | 82.66 | 82.72 | 70,055 | +0.02(+0.03%) |
Apr 21, 2011 | 82.70 | 82.70 | 82.67 | 82.69 | 77,741 | -0.02(-0.02%) |
Apr 20, 2011 | 82.72 | 82.72 | 82.65 | 82.71 | 179,113 | +0.01(+0.01%) |
Apr 19, 2011 | 82.64 | 82.71 | 82.64 | 82.70 | 121,480 | +0.02(+0.03%) |
Apr 18, 2011 | 82.61 | 82.68 | 82.61 | 82.68 | 105,686 | +0.04(+0.05%) |
Apr 15, 2011 | 82.62 | 82.66 | 82.61 | 82.64 | 134,306 | +0.07(+0.08%) |
Apr 14, 2011 | 82.59 | 82.61 | 82.56 | 82.57 | 68,659 | -0.07(-0.08%) |
Apr 13, 2011 | 82.60 | 82.64 | 82.58 | 82.64 | 77,442 | +0.02(+0.03%) |
Apr 12, 2011 | 82.57 | 82.62 | 82.57 | 82.61 | 85,394 | +0.05(+0.06%) |
Apr 11, 2011 | 82.55 | 82.58 | 82.55 | 82.56 | 80,223 | +0.02(+0.02%) |
Apr 08, 2011 | 82.52 | 82.58 | 82.52 | 82.55 | 85,654 | +0.02(+0.02%) |
Apr 07, 2011 | 82.55 | 82.56 | 82.51 | 82.53 | 2,022,699 | -0.03(-0.03%) |
Apr 06, 2011 | 82.55 | 82.57 | 82.55 | 82.55 | 128,288 | +0.00(+0.00%) |
Apr 05, 2011 | 82.57 | 82.57 | 82.50 | 82.55 | 532,955 | -0.00(-0.00%) |
Apr 04, 2011 | 82.59 | 82.59 | 82.55 | 82.56 | 291,185 | -0.03(-0.03%) |
Apr 01, 2011 | 82.50 | 82.59 | 82.50 | 82.59 | 271,708 | +0.09(+0.11%) |
Mar 31, 2011 | 82.56 | 82.59 | 82.47 | 82.50 | 449,322 | -0.15(-0.18%) |
Mar 30, 2011 | 82.59 | 82.65 | 82.58 | 82.64 | 136,080 | +0.05(+0.06%) |
Mar 29, 2011 | 82.59 | 82.62 | 82.58 | 82.59 | 300,566 | -0.01(-0.01%) |
Mar 28, 2011 | 82.55 | 82.60 | 82.55 | 82.60 | 134,601 | +0.02(+0.02%) |
Mar 25, 2011 | 82.59 | 82.62 | 82.57 | 82.59 | 89,948 | -0.02(-0.02%) |
Mar 24, 2011 | 82.55 | 82.62 | 82.55 | 82.60 | 112,182 | +0.07(+0.08%) |
Mar 23, 2011 | 82.62 | 82.62 | 82.54 | 82.54 | 171,812 | -0.01(-0.01%) |
Mar 22, 2011 | 82.59 | 82.59 | 82.53 | 82.55 | 116,160 | -0.02(-0.02%) |
Mar 21, 2011 | 82.55 | 82.57 | 82.54 | 82.56 | 107,607 | +0.02(+0.02%) |
Mar 18, 2011 | 82.55 | 82.59 | 82.55 | 82.55 | 212,869 | -0.04(-0.05%) |
Mar 17, 2011 | 82.55 | 82.59 | 82.53 | 82.59 | 456,043 | +0.02(+0.03%) |
Mar 16, 2011 | 82.55 | 82.63 | 82.55 | 82.56 | 412,929 | +0.02(+0.03%) |
Mar 15, 2011 | 82.62 | 82.62 | 82.51 | 82.54 | 254,997 | -0.05(-0.06%) |
Mar 14, 2011 | 82.62 | 82.64 | 82.58 | 82.59 | 55,563 | -0.02(-0.02%) |
Mar 11, 2011 | 82.61 | 82.61 | 82.55 | 82.60 | 97,807 | +0.04(+0.05%) |
Mar 10, 2011 | 82.56 | 82.57 | 82.52 | 82.56 | 135,843 | -0.00(-0.00%) |
Mar 09, 2011 | 82.54 | 82.57 | 82.52 | 82.56 | 67,323 | +0.05(+0.06%) |
Mar 08, 2011 | 82.53 | 82.53 | 82.50 | 82.51 | 94,902 | -0.02(-0.03%) |
Mar 07, 2011 | 82.51 | 82.54 | 82.51 | 82.54 | 101,544 | +0.02(+0.02%) |
Mar 04, 2011 | 82.45 | 82.52 | 82.43 | 82.52 | 156,147 | +0.08(+0.10%) |
Mar 03, 2011 | 82.51 | 82.51 | 82.44 | 82.44 | 337,566 | -0.06(-0.07%) |
Mar 02, 2011 | 82.50 | 82.51 | 82.48 | 82.50 | 55,118 | -0.01(-0.01%) |
Mar 01, 2011 | 82.47 | 82.51 | 82.46 | 82.51 | 147,080 | -0.02(-0.02%) |
Feb 28, 2011 | 82.49 | 82.52 | 82.46 | 82.52 | 83,567 | +0.01(+0.01%) |
Feb 25, 2011 | 82.50 | 82.52 | 82.47 | 82.51 | 92,062 | +0.02(+0.03%) |
Feb 24, 2011 | 82.49 | 82.54 | 82.48 | 82.49 | 159,613 | +0.01(+0.01%) |
Feb 23, 2011 | 82.49 | 82.51 | 82.48 | 82.48 | 96,077 | -0.02(-0.02%) |
Feb 22, 2011 | 82.49 | 82.51 | 82.46 | 82.50 | 75,591 | +0.02(+0.03%) |
Feb 18, 2011 | 82.42 | 82.47 | 82.41 | 82.47 | 201,548 | +0.04(+0.05%) |
Feb 17, 2011 | 82.38 | 82.43 | 82.38 | 82.43 | 70,541 | +0.03(+0.04%) |
Feb 16, 2011 | 82.38 | 82.40 | 82.35 | 82.40 | 163,228 | +0.05(+0.06%) |
Feb 15, 2011 | 82.30 | 82.35 | 82.30 | 82.35 | 61,223 | +0.05(+0.06%) |
Feb 14, 2011 | 82.31 | 82.35 | 82.30 | 82.30 | 79,247 | -0.01(-0.01%) |
Feb 11, 2011 | 82.28 | 82.35 | 82.28 | 82.31 | 64,177 | +0.02(+0.03%) |
Feb 10, 2011 | 82.30 | 82.32 | 82.25 | 82.28 | 225,141 | +0.00(+0.00%) |
Feb 09, 2011 | 82.25 | 82.32 | 82.25 | 82.28 | 105,870 | +0.05(+0.06%) |
Feb 08, 2011 | 82.33 | 82.33 | 82.24 | 82.24 | 107,758 | -0.07(-0.08%) |
Feb 07, 2011 | 82.28 | 82.33 | 82.27 | 82.30 | 57,124 | +0.02(+0.02%) |
Feb 04, 2011 | 82.31 | 82.34 | 82.28 | 82.28 | 120,272 | -0.05(-0.06%) |
Feb 03, 2011 | 82.34 | 82.34 | 82.28 | 82.33 | 99,167 | -0.03(-0.04%) |
Feb 02, 2011 | 82.39 | 82.39 | 82.32 | 82.36 | 144,398 | -0.01(-0.01%) |