Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 83.15 | 83.20 | 82.75 | 82.93 | 2,127,255 | -0.16(-0.19%) |
May 30, 2013 | 83.12 | 83.21 | 83.06 | 83.09 | 1,711,741 | -0.02(-0.03%) |
May 29, 2013 | 83.04 | 83.13 | 82.98 | 83.11 | 1,801,716 | +0.11(+0.14%) |
May 28, 2013 | 83.43 | 83.44 | 82.97 | 83.00 | 1,424,626 | -0.52(-0.62%) |
May 24, 2013 | 83.56 | 83.64 | 83.47 | 83.51 | 842,113 | +0.00(+0.00%) |
May 23, 2013 | 83.63 | 83.64 | 83.45 | 83.51 | 1,456,698 | -0.03(-0.04%) |
May 22, 2013 | 83.88 | 83.97 | 83.47 | 83.54 | 1,492,561 | -0.28(-0.34%) |
May 21, 2013 | 83.70 | 83.85 | 83.66 | 83.82 | 1,305,524 | +0.07(+0.08%) |
May 20, 2013 | 83.85 | 83.89 | 83.69 | 83.76 | 2,249,972 | -0.08(-0.10%) |
May 17, 2013 | 83.98 | 83.99 | 83.79 | 83.84 | 818,072 | -0.21(-0.24%) |
May 16, 2013 | 83.88 | 84.04 | 83.88 | 84.04 | 2,586,311 | +0.23(+0.27%) |
May 15, 2013 | 83.81 | 83.85 | 83.68 | 83.82 | 1,219,334 | -0.08(-0.09%) |
May 13, 2013 | 83.87 | 83.90 | 83.82 | 83.89 | 741,249 | -0.08(-0.09%) |
May 10, 2013 | 84.13 | 84.17 | 83.87 | 83.97 | 556,605 | -0.17(-0.20%) |
May 09, 2013 | 84.25 | 84.33 | 84.14 | 84.14 | 707,603 | -0.11(-0.14%) |
May 08, 2013 | 84.23 | 84.29 | 84.18 | 84.25 | 1,358,527 | +0.08(+0.09%) |
May 07, 2013 | 84.20 | 84.25 | 84.17 | 84.17 | 1,225,685 | -0.05(-0.05%) |
May 06, 2013 | 84.32 | 84.36 | 84.22 | 84.22 | 902,880 | -0.14(-0.16%) |
May 03, 2013 | 84.52 | 84.67 | 84.32 | 84.36 | 763,114 | -0.31(-0.37%) |
May 02, 2013 | 84.64 | 84.73 | 84.64 | 84.67 | 1,151,879 | +0.01(+0.01%) |
May 01, 2013 | 84.73 | 84.74 | 84.64 | 84.66 | 2,290,960 | +0.04(+0.05%) |
Apr 30, 2013 | 84.66 | 84.73 | 84.58 | 84.62 | 2,442,535 | -0.02(-0.02%) |
Apr 29, 2013 | 84.58 | 84.64 | 84.57 | 84.64 | 1,145,869 | +0.05(+0.06%) |
Apr 26, 2013 | 84.49 | 84.61 | 84.41 | 84.58 | 894,243 | +0.17(+0.21%) |
Apr 25, 2013 | 84.42 | 84.44 | 84.37 | 84.41 | 1,118,612 | -0.04(-0.04%) |
Apr 24, 2013 | 84.42 | 84.50 | 84.41 | 84.45 | 980,505 | -0.02(-0.02%) |
Apr 23, 2013 | 84.55 | 84.60 | 84.43 | 84.46 | 985,798 | -0.04(-0.04%) |
Apr 22, 2013 | 84.42 | 84.50 | 84.40 | 84.50 | 1,468,075 | +0.11(+0.13%) |
Apr 19, 2013 | 84.40 | 84.42 | 84.36 | 84.39 | 492,344 | +0.01(+0.01%) |
Apr 18, 2013 | 84.43 | 84.48 | 84.37 | 84.39 | 1,520,792 | -0.02(-0.02%) |
Apr 17, 2013 | 84.36 | 84.55 | 84.36 | 84.40 | 1,421,460 | +0.00(+0.00%) |
Apr 16, 2013 | 84.38 | 84.42 | 84.33 | 84.40 | 781,573 | +0.00(+0.00%) |
Apr 15, 2013 | 84.33 | 84.43 | 84.31 | 84.40 | 2,005,670 | +0.04(+0.05%) |
Apr 12, 2013 | 84.23 | 84.37 | 84.19 | 84.36 | 1,151,521 | +0.27(+0.32%) |
Apr 11, 2013 | 84.09 | 84.14 | 84.07 | 84.09 | 1,367,306 | +0.02(+0.02%) |
Apr 10, 2013 | 84.14 | 84.14 | 84.04 | 84.07 | 1,689,243 | -0.17(-0.21%) |
Apr 09, 2013 | 84.29 | 84.31 | 84.17 | 84.25 | 1,695,769 | +0.03(+0.04%) |
Apr 08, 2013 | 84.35 | 84.39 | 84.22 | 84.22 | 1,353,654 | -0.14(-0.17%) |
Apr 05, 2013 | 84.34 | 84.41 | 84.29 | 84.36 | 1,336,269 | +0.24(+0.29%) |
Apr 04, 2013 | 84.00 | 84.12 | 83.99 | 84.12 | 1,665,809 | +0.24(+0.28%) |
Apr 03, 2013 | 83.86 | 83.98 | 83.82 | 83.89 | 1,661,155 | +0.09(+0.11%) |
Apr 02, 2013 | 83.84 | 83.85 | 83.76 | 83.79 | 1,153,642 | -0.09(-0.11%) |
Apr 01, 2013 | 83.79 | 83.89 | 83.75 | 83.89 | 2,083,656 | +0.08(+0.09%) |
Mar 28, 2013 | 83.77 | 83.85 | 83.75 | 83.81 | 3,095,981 | +0.00(+0.00%) |
Mar 27, 2013 | 83.73 | 83.82 | 83.69 | 83.81 | 1,359,176 | +0.17(+0.21%) |
Mar 26, 2013 | 83.49 | 83.65 | 83.49 | 83.63 | 1,274,509 | +0.10(+0.12%) |
Mar 25, 2013 | 83.56 | 83.65 | 83.53 | 83.54 | 1,296,185 | -0.03(-0.04%) |
Mar 22, 2013 | 83.65 | 83.65 | 83.52 | 83.57 | 1,025,179 | +0.03(+0.04%) |
Mar 21, 2013 | 83.58 | 83.60 | 83.52 | 83.54 | 1,197,511 | +0.02(+0.02%) |
Mar 20, 2013 | 83.55 | 83.62 | 83.50 | 83.52 | 1,684,659 | -0.09(-0.11%) |
Mar 19, 2013 | 83.57 | 83.72 | 83.55 | 83.61 | 1,459,563 | +0.12(+0.15%) |
Mar 18, 2013 | 83.53 | 83.54 | 83.47 | 83.49 | 1,627,608 | +0.08(+0.09%) |
Mar 15, 2013 | 83.31 | 83.45 | 83.31 | 83.42 | 873,948 | +0.08(+0.09%) |
Mar 14, 2013 | 83.18 | 83.37 | 83.18 | 83.34 | 1,440,943 | +0.09(+0.11%) |
Mar 13, 2013 | 83.20 | 83.32 | 83.20 | 83.25 | 1,502,156 | -0.07(-0.08%) |
Mar 12, 2013 | 83.21 | 83.32 | 83.20 | 83.32 | 2,188,197 | +0.15(+0.18%) |
Mar 11, 2013 | 83.14 | 83.20 | 83.12 | 83.17 | 1,537,110 | +0.05(+0.05%) |
Mar 08, 2013 | 83.15 | 83.23 | 83.09 | 83.12 | 2,651,362 | -0.24(-0.29%) |
Mar 07, 2013 | 83.45 | 83.45 | 83.23 | 83.36 | 1,383,195 | -0.17(-0.21%) |
Mar 06, 2013 | 83.56 | 83.60 | 83.51 | 83.54 | 1,287,138 | -0.09(-0.11%) |
Mar 05, 2013 | 83.67 | 83.67 | 83.62 | 83.63 | 1,062,687 | -0.07(-0.08%) |
Mar 04, 2013 | 83.75 | 83.76 | 83.69 | 83.70 | 1,033,213 | -0.06(-0.07%) |
Mar 01, 2013 | 83.74 | 83.80 | 83.69 | 83.76 | 1,422,683 | +0.03(+0.04%) |
Feb 28, 2013 | 83.65 | 83.73 | 83.62 | 83.73 | 1,604,130 | +0.08(+0.09%) |
Feb 27, 2013 | 83.73 | 83.73 | 83.57 | 83.65 | 688,681 | +0.02(+0.03%) |
Feb 26, 2013 | 83.58 | 83.73 | 83.58 | 83.63 | 1,060,603 | -0.02(-0.03%) |
Feb 25, 2013 | 83.32 | 83.69 | 83.25 | 83.65 | 1,563,906 | +0.32(+0.38%) |
Feb 22, 2013 | 83.33 | 83.36 | 83.32 | 83.33 | 1,264,955 | +0.05(+0.05%) |
Feb 21, 2013 | 83.30 | 83.38 | 83.28 | 83.29 | 1,098,033 | +0.05(+0.05%) |
Feb 20, 2013 | 83.17 | 83.29 | 83.12 | 83.24 | 2,685,652 | +0.05(+0.06%) |
Feb 19, 2013 | 83.30 | 83.32 | 83.15 | 83.19 | 1,841,617 | -0.10(-0.12%) |
Feb 15, 2013 | 83.24 | 83.29 | 83.14 | 83.29 | 2,468,288 | +0.01(+0.01%) |
Feb 14, 2013 | 83.11 | 83.28 | 83.11 | 83.28 | 968,823 | +0.15(+0.18%) |
Feb 13, 2013 | 83.05 | 83.17 | 83.05 | 83.13 | 1,194,222 | -0.08(-0.10%) |
Feb 12, 2013 | 83.17 | 83.24 | 83.16 | 83.21 | 882,564 | -0.02(-0.02%) |
Feb 11, 2013 | 83.29 | 83.29 | 83.20 | 83.23 | 1,832,117 | -0.08(-0.10%) |
Feb 08, 2013 | 83.23 | 83.31 | 83.14 | 83.31 | 901,939 | +0.02(+0.03%) |
Feb 07, 2013 | 83.24 | 83.36 | 83.22 | 83.29 | 1,519,425 | +0.03(+0.04%) |
Feb 06, 2013 | 83.19 | 83.30 | 83.18 | 83.26 | 1,627,556 | -0.03(-0.04%) |
Feb 04, 2013 | 83.17 | 83.31 | 83.17 | 83.29 | 1,066,000 | +0.23(+0.28%) |
Feb 01, 2013 | 83.39 | 83.39 | 83.04 | 83.05 | 1,773,808 | -0.18(-0.22%) |
Jan 31, 2013 | 83.17 | 83.23 | 83.14 | 83.23 | 2,612,714 | +0.08(+0.09%) |
Jan 30, 2013 | 83.10 | 83.17 | 83.05 | 83.16 | 1,806,595 | -0.04(-0.05%) |
Jan 29, 2013 | 83.25 | 83.31 | 83.14 | 83.20 | 1,110,919 | -0.05(-0.06%) |
Jan 28, 2013 | 83.15 | 83.26 | 83.14 | 83.25 | 1,415,974 | -0.12(-0.14%) |
Jan 25, 2013 | 83.39 | 83.46 | 83.31 | 83.37 | 1,164,109 | -0.20(-0.24%) |
Jan 24, 2013 | 83.61 | 83.66 | 83.56 | 83.57 | 874,988 | -0.11(-0.14%) |
Jan 23, 2013 | 83.66 | 83.70 | 83.32 | 83.69 | 1,848,502 | +0.09(+0.11%) |
Jan 22, 2013 | 83.51 | 83.65 | 83.51 | 83.60 | 1,935,015 | -0.05(-0.05%) |
Jan 18, 2013 | 83.60 | 83.65 | 83.57 | 83.64 | 868,251 | +0.10(+0.12%) |
Jan 17, 2013 | 83.53 | 83.63 | 83.48 | 83.54 | 1,698,836 | -0.18(-0.22%) |
Jan 16, 2013 | 83.71 | 83.77 | 83.63 | 83.72 | 1,633,925 | +0.05(+0.05%) |
Jan 15, 2013 | 83.70 | 83.75 | 83.66 | 83.68 | 3,396,621 | +0.02(+0.03%) |
Jan 14, 2013 | 83.65 | 83.70 | 83.60 | 83.66 | 1,153,992 | +0.08(+0.09%) |
Jan 11, 2013 | 83.42 | 83.63 | 83.41 | 83.58 | 1,485,411 | +0.08(+0.10%) |
Jan 10, 2013 | 83.47 | 83.55 | 83.43 | 83.50 | 1,496,838 | -0.01(-0.01%) |
Jan 09, 2013 | 83.58 | 83.58 | 83.48 | 83.51 | 1,786,300 | -0.06(-0.07%) |
Jan 08, 2013 | 83.54 | 83.61 | 83.51 | 83.57 | 2,366,637 | +0.08(+0.09%) |
Jan 07, 2013 | 83.54 | 83.56 | 83.45 | 83.49 | 2,459,346 | -0.05(-0.05%) |
Jan 04, 2013 | 83.38 | 83.54 | 83.35 | 83.54 | 1,706,571 | +0.09(+0.11%) |
Jan 03, 2013 | 83.70 | 83.75 | 83.42 | 83.45 | 2,338,021 | -0.21(-0.25%) |
Jan 02, 2013 | 83.60 | 83.69 | 83.57 | 83.66 | 1,508,319 | -0.10(-0.12%) |
Dec 31, 2012 | 83.88 | 83.89 | 83.71 | 83.75 | 1,200,208 | -0.15(-0.18%) |
Dec 28, 2012 | 83.91 | 83.92 | 83.81 | 83.91 | 1,718,544 | +0.13(+0.15%) |
Dec 27, 2012 | 83.73 | 83.88 | 83.69 | 83.78 | 957,589 | +0.05(+0.05%) |
Dec 26, 2012 | 83.66 | 83.75 | 83.66 | 83.73 | 763,712 | +0.11(+0.14%) |
Dec 24, 2012 | 83.59 | 83.64 | 83.58 | 83.62 | 437,466 | +0.01(+0.01%) |
Dec 21, 2012 | 83.66 | 83.69 | 83.59 | 83.61 | 1,294,016 | +0.07(+0.09%) |
Dec 20, 2012 | 83.60 | 83.64 | 83.51 | 83.54 | 1,491,919 | +0.01(+0.01%) |
Dec 19, 2012 | 83.46 | 83.60 | 83.46 | 83.53 | 1,480,492 | +0.14(+0.17%) |
Dec 18, 2012 | 83.52 | 83.57 | 83.32 | 83.39 | 1,875,878 | -0.20(-0.23%) |
Dec 17, 2012 | 83.78 | 83.79 | 83.55 | 83.58 | 1,945,768 | -0.20(-0.24%) |
Dec 14, 2012 | 83.78 | 83.84 | 83.73 | 83.78 | 2,231,145 | +0.15(+0.18%) |
Dec 13, 2012 | 83.75 | 83.78 | 83.63 | 83.63 | 1,607,647 | -0.14(-0.16%) |
Dec 12, 2012 | 83.96 | 84.02 | 83.77 | 83.77 | 1,925,164 | -0.23(-0.28%) |
Dec 11, 2012 | 83.97 | 84.01 | 83.93 | 84.00 | 1,081,899 | -0.03(-0.04%) |
Dec 10, 2012 | 84.00 | 84.05 | 83.98 | 84.03 | 1,120,933 | +0.02(+0.02%) |
Dec 07, 2012 | 83.98 | 84.05 | 83.93 | 84.02 | 1,283,997 | -0.08(-0.09%) |
Dec 06, 2012 | 84.10 | 84.15 | 84.07 | 84.09 | 690,182 | -0.01(-0.01%) |
Dec 05, 2012 | 84.04 | 84.11 | 84.03 | 84.10 | 714,800 | +0.08(+0.09%) |
Dec 04, 2012 | 83.97 | 84.04 | 83.90 | 84.02 | 1,158,683 | +0.07(+0.08%) |
Nov 30, 2012 | 83.97 | 84.01 | 83.91 | 83.96 | 1,214,727 | -0.04(-0.05%) |
Nov 29, 2012 | 83.88 | 84.00 | 83.88 | 84.00 | 884,764 | +0.10(+0.12%) |
Nov 28, 2012 | 83.92 | 83.97 | 83.89 | 83.90 | 613,196 | +0.01(+0.02%) |
Nov 27, 2012 | 83.78 | 83.90 | 83.78 | 83.88 | 764,587 | +0.11(+0.13%) |
Nov 26, 2012 | 83.79 | 83.84 | 83.74 | 83.77 | 841,555 | +0.03(+0.04%) |
Nov 23, 2012 | 83.74 | 83.76 | 83.69 | 83.74 | 294,485 | +0.05(+0.06%) |
Nov 21, 2012 | 83.75 | 83.82 | 83.68 | 83.69 | 1,551,846 | -0.14(-0.17%) |
Nov 20, 2012 | 83.91 | 83.95 | 83.82 | 83.83 | 891,374 | -0.16(-0.19%) |
Nov 19, 2012 | 83.84 | 83.99 | 83.82 | 83.99 | 1,225,977 | +0.06(+0.07%) |
Nov 16, 2012 | 83.92 | 84.00 | 83.88 | 83.93 | 1,312,417 | +0.03(+0.04%) |
Nov 15, 2012 | 83.91 | 83.94 | 83.85 | 83.90 | 2,048,909 | -0.08(-0.10%) |
Nov 14, 2012 | 83.81 | 83.98 | 83.80 | 83.98 | 1,661,404 | +0.02(+0.03%) |
Nov 13, 2012 | 83.98 | 84.02 | 83.85 | 83.96 | 4,486,534 | +0.15(+0.18%) |
Nov 12, 2012 | 83.87 | 83.88 | 83.79 | 83.81 | 819,036 | -0.02(-0.03%) |
Nov 09, 2012 | 83.78 | 83.85 | 83.71 | 83.83 | 1,731,563 | -0.04(-0.05%) |
Nov 08, 2012 | 83.76 | 83.93 | 83.74 | 83.88 | 1,886,927 | +0.10(+0.12%) |
Nov 07, 2012 | 83.89 | 83.93 | 83.77 | 83.77 | 2,089,702 | +0.19(+0.23%) |
Nov 06, 2012 | 83.75 | 83.78 | 83.56 | 83.58 | 788,144 | -0.24(-0.29%) |
Nov 05, 2012 | 83.77 | 83.84 | 83.74 | 83.82 | 3,588,362 | +0.14(+0.17%) |
Nov 02, 2012 | 83.65 | 83.71 | 83.53 | 83.67 | 1,285,664 | +0.05(+0.06%) |
Nov 01, 2012 | 83.81 | 83.81 | 83.61 | 83.62 | 1,805,886 | -0.11(-0.13%) |
Oct 31, 2012 | 83.62 | 83.77 | 83.59 | 83.73 | 2,947,882 | +0.12(+0.14%) |
Oct 26, 2012 | 83.51 | 83.61 | 83.61 | 83.61 | 1,217,790 | +0.22(+0.27%) |
Oct 25, 2012 | 83.43 | 83.55 | 83.38 | 83.39 | 1,300,541 | -0.18(-0.21%) |
Oct 24, 2012 | 83.55 | 83.64 | 83.52 | 83.57 | 810,377 | -0.06(-0.07%) |
Oct 23, 2012 | 83.49 | 83.64 | 83.49 | 83.63 | 841,514 | +0.07(+0.09%) |
Oct 19, 2012 | 83.43 | 83.61 | 83.43 | 83.55 | 915,971 | +0.10(+0.13%) |
Oct 18, 2012 | 83.54 | 83.54 | 83.38 | 83.45 | 1,674,035 | -0.03(-0.04%) |
Oct 17, 2012 | 83.62 | 83.63 | 83.46 | 83.48 | 1,606,673 | -0.26(-0.31%) |
Oct 16, 2012 | 83.82 | 83.86 | 83.72 | 83.74 | 1,311,018 | -0.13(-0.16%) |
Oct 15, 2012 | 83.82 | 83.88 | 83.78 | 83.88 | 2,205,693 | +0.04(+0.05%) |
Oct 12, 2012 | 83.83 | 83.90 | 83.79 | 83.83 | 2,206,521 | +0.07(+0.08%) |
Oct 11, 2012 | 83.57 | 83.78 | 83.57 | 83.76 | 701,153 | +0.10(+0.12%) |
Oct 10, 2012 | 83.52 | 83.71 | 83.50 | 83.66 | 744,032 | +0.13(+0.16%) |
Oct 09, 2012 | 83.55 | 83.64 | 83.49 | 83.52 | 3,103,531 | -0.09(-0.11%) |
Oct 08, 2012 | 83.52 | 83.63 | 83.52 | 83.61 | 703,097 | +0.13(+0.15%) |
Oct 05, 2012 | 83.55 | 83.58 | 83.47 | 83.49 | 777,374 | -0.17(-0.21%) |
Oct 04, 2012 | 83.71 | 83.78 | 83.64 | 83.66 | 615,209 | -0.12(-0.14%) |
Oct 03, 2012 | 83.73 | 83.82 | 83.73 | 83.78 | 1,591,029 | -0.03(-0.04%) |
Oct 02, 2012 | 83.71 | 83.81 | 83.67 | 83.81 | 1,210,182 | +0.07(+0.08%) |
Oct 01, 2012 | 83.72 | 83.78 | 83.64 | 83.74 | 2,243,421 | -0.03(-0.04%) |
Sep 28, 2012 | 83.73 | 83.78 | 83.62 | 83.77 | 3,685,264 | +0.12(+0.14%) |
Sep 27, 2012 | 83.66 | 83.72 | 83.64 | 83.65 | 1,512,920 | -0.05(-0.06%) |
Sep 26, 2012 | 83.70 | 83.74 | 83.63 | 83.71 | 1,065,048 | +0.08(+0.10%) |
Sep 25, 2012 | 83.53 | 83.62 | 83.44 | 83.62 | 1,122,604 | +0.13(+0.16%) |
Sep 24, 2012 | 83.39 | 83.50 | 83.39 | 83.49 | 1,638,599 | +0.09(+0.11%) |
Sep 21, 2012 | 83.27 | 83.40 | 83.25 | 83.40 | 1,112,927 | +0.13(+0.16%) |
Sep 20, 2012 | 83.40 | 83.41 | 83.25 | 83.27 | 3,380,700 | -0.05(-0.06%) |
Sep 19, 2012 | 83.34 | 83.37 | 83.26 | 83.32 | 982,729 | +0.16(+0.20%) |
Sep 18, 2012 | 83.23 | 83.30 | 83.15 | 83.15 | 1,521,605 | +0.05(+0.06%) |
Sep 17, 2012 | 83.07 | 83.15 | 83.01 | 83.10 | 1,427,865 | +0.13(+0.16%) |
Sep 14, 2012 | 83.15 | 83.15 | 82.94 | 82.97 | 1,357,309 | -0.34(-0.41%) |
Sep 13, 2012 | 83.25 | 83.35 | 82.97 | 83.31 | 2,906,328 | +0.19(+0.23%) |
Sep 12, 2012 | 83.18 | 83.21 | 83.08 | 83.12 | 2,254,333 | -0.16(-0.19%) |
Sep 11, 2012 | 83.27 | 83.35 | 83.25 | 83.27 | 4,076,693 | -0.10(-0.12%) |
Sep 10, 2012 | 83.36 | 83.39 | 83.27 | 83.37 | 1,749,007 | +0.01(+0.02%) |
Sep 07, 2012 | 83.55 | 83.59 | 83.33 | 83.36 | 2,086,493 | +0.01(+0.02%) |
Sep 06, 2012 | 83.36 | 83.36 | 83.26 | 83.34 | 2,423,059 | -0.19(-0.23%) |
Sep 05, 2012 | 83.47 | 83.56 | 83.46 | 83.53 | 675,082 | +0.00(+0.00%) |
Sep 04, 2012 | 83.54 | 83.55 | 83.41 | 83.53 | 2,143,276 | -0.02(-0.02%) |
Aug 31, 2012 | 83.29 | 83.59 | 83.33 | 83.55 | 1,618,379 | +0.26(+0.31%) |
Aug 30, 2012 | 83.29 | 83.38 | 83.29 | 83.29 | 586,635 | +0.05(+0.06%) |
Aug 29, 2012 | 83.28 | 83.31 | 83.20 | 83.24 | 964,362 | -0.01(-0.02%) |
Aug 27, 2012 | 83.20 | 83.28 | 83.19 | 83.25 | 663,135 | +0.11(+0.13%) |
Aug 24, 2012 | 83.26 | 83.26 | 83.12 | 83.14 | 873,564 | -0.06(-0.07%) |
Aug 23, 2012 | 83.16 | 83.23 | 83.15 | 83.20 | 566,815 | +0.06(+0.07%) |
Aug 22, 2012 | 82.98 | 83.14 | 82.91 | 83.14 | 545,349 | +0.36(+0.43%) |
Aug 21, 2012 | 82.67 | 82.79 | 82.56 | 82.78 | 993,305 | +0.11(+0.13%) |
Aug 20, 2012 | 82.64 | 82.73 | 82.64 | 82.67 | 563,408 | -0.03(-0.04%) |
Aug 17, 2012 | 82.67 | 82.75 | 82.64 | 82.70 | 680,045 | +0.10(+0.12%) |
Aug 16, 2012 | 82.75 | 82.77 | 82.51 | 82.61 | 898,760 | -0.10(-0.13%) |
Aug 15, 2012 | 82.87 | 82.87 | 82.67 | 82.71 | 739,600 | -0.27(-0.32%) |
Aug 14, 2012 | 82.97 | 83.03 | 82.93 | 82.98 | 762,651 | -0.19(-0.23%) |
Aug 13, 2012 | 83.22 | 83.27 | 83.17 | 83.17 | 767,258 | -0.01(-0.01%) |
Aug 10, 2012 | 83.26 | 83.26 | 83.12 | 83.18 | 843,798 | +0.13(+0.16%) |
Aug 09, 2012 | 83.00 | 83.11 | 82.94 | 83.04 | 1,124,196 | -0.02(-0.03%) |
Aug 08, 2012 | 83.23 | 83.23 | 83.05 | 83.07 | 740,247 | -0.10(-0.13%) |
Aug 07, 2012 | 83.16 | 83.21 | 83.13 | 83.17 | 2,330,815 | -0.22(-0.27%) |
Aug 06, 2012 | 83.36 | 83.45 | 83.31 | 83.39 | 2,464,546 | +0.13(+0.15%) |
Aug 03, 2012 | 83.35 | 83.39 | 83.25 | 83.27 | 2,464,392 | -0.20(-0.24%) |
Aug 02, 2012 | 83.52 | 83.65 | 83.47 | 83.47 | 1,138,174 | +0.01(+0.02%) |
Aug 01, 2012 | 83.46 | 83.57 | 83.27 | 83.45 | 3,336,192 | -0.10(-0.12%) |
Jul 31, 2012 | 83.54 | 83.59 | 83.43 | 83.55 | 1,325,418 | +0.08(+0.10%) |
Jul 30, 2012 | 83.34 | 83.50 | 83.31 | 83.47 | 833,320 | +0.14(+0.17%) |
Jul 27, 2012 | 83.45 | 83.45 | 83.22 | 83.33 | 1,361,185 | -0.25(-0.30%) |
Jul 26, 2012 | 83.60 | 83.62 | 83.57 | 83.58 | 1,156,058 | -0.05(-0.06%) |
Jul 25, 2012 | 83.58 | 83.64 | 83.57 | 83.63 | 1,178,672 | +0.03(+0.04%) |
Jul 24, 2012 | 83.46 | 83.62 | 83.43 | 83.60 | 702,245 | +0.10(+0.12%) |
Jul 23, 2012 | 83.57 | 83.57 | 83.48 | 83.50 | 671,269 | +0.07(+0.09%) |
Jul 20, 2012 | 83.40 | 83.52 | 83.40 | 83.42 | 811,406 | +0.12(+0.14%) |
Jul 19, 2012 | 83.34 | 83.43 | 83.28 | 83.31 | 1,214,894 | -0.07(-0.08%) |
Jul 18, 2012 | 83.29 | 83.38 | 83.29 | 83.37 | 633,764 | +0.16(+0.20%) |
Jul 17, 2012 | 83.27 | 83.29 | 83.20 | 83.21 | 808,758 | -0.03(-0.04%) |
Jul 16, 2012 | 83.17 | 83.35 | 83.23 | 83.24 | 647,912 | +0.07(+0.08%) |
Jul 13, 2012 | 83.16 | 83.18 | 83.07 | 83.17 | 586,487 | +0.03(+0.04%) |
Jul 12, 2012 | 83.11 | 83.14 | 83.06 | 83.14 | 515,619 | +0.15(+0.18%) |
Jul 11, 2012 | 83.01 | 83.11 | 82.97 | 82.99 | 763,203 | -0.01(-0.01%) |
Jul 10, 2012 | 82.93 | 83.05 | 82.91 | 83.00 | 702,891 | +0.04(+0.04%) |
Jul 09, 2012 | 82.87 | 82.98 | 82.85 | 82.96 | 636,766 | +0.16(+0.20%) |
Jul 06, 2012 | 82.75 | 82.88 | 82.74 | 82.80 | 2,048,520 | +0.06(+0.07%) |
Jul 05, 2012 | 82.55 | 82.74 | 82.55 | 82.74 | 998,131 | +0.22(+0.26%) |
Jul 03, 2012 | 82.53 | 82.59 | 82.50 | 82.53 | 1,351,391 | -0.06(-0.07%) |
Jul 02, 2012 | 82.50 | 82.61 | 82.43 | 82.59 | 2,687,719 | +0.16(+0.19%) |
Jun 29, 2012 | 82.39 | 82.45 | 82.35 | 82.43 | 2,771,846 | -0.11(-0.13%) |
Jun 28, 2012 | 82.60 | 82.62 | 82.52 | 82.54 | 1,593,771 | +0.10(+0.12%) |
Jun 27, 2012 | 82.46 | 82.49 | 82.38 | 82.44 | 2,096,376 | +0.04(+0.04%) |
Jun 26, 2012 | 82.41 | 82.48 | 82.38 | 82.41 | 1,065,423 | -0.09(-0.11%) |
Jun 25, 2012 | 82.39 | 82.50 | 82.37 | 82.49 | 3,135,102 | +0.26(+0.32%) |
Jun 22, 2012 | 82.33 | 82.35 | 82.23 | 82.23 | 810,396 | -0.12(-0.14%) |
Jun 21, 2012 | 82.34 | 82.44 | 82.25 | 82.35 | 1,269,025 | +0.11(+0.14%) |
Jun 20, 2012 | 82.26 | 82.36 | 82.12 | 82.24 | 1,695,983 | -0.13(-0.15%) |
Jun 19, 2012 | 82.43 | 82.43 | 82.29 | 82.37 | 817,569 | -0.10(-0.12%) |
Jun 18, 2012 | 82.45 | 82.52 | 82.38 | 82.46 | 939,771 | -0.02(-0.03%) |
Jun 15, 2012 | 82.46 | 82.49 | 82.38 | 82.49 | 1,391,814 | +0.19(+0.23%) |
Jun 14, 2012 | 82.28 | 82.34 | 82.23 | 82.29 | 754,948 | -0.06(-0.07%) |
Jun 13, 2012 | 82.20 | 82.37 | 82.09 | 82.35 | 3,579,402 | +0.21(+0.26%) |
Jun 12, 2012 | 82.19 | 82.23 | 82.08 | 82.14 | 650,805 | -0.07(-0.08%) |
Jun 11, 2012 | 82.11 | 82.27 | 82.06 | 82.21 | 696,799 | +0.07(+0.09%) |
Jun 08, 2012 | 82.33 | 82.34 | 82.09 | 82.13 | 958,909 | -0.04(-0.05%) |
Jun 07, 2012 | 82.07 | 82.17 | 82.04 | 82.17 | 1,015,026 | +0.13(+0.15%) |
Jun 06, 2012 | 82.38 | 82.38 | 82.04 | 82.04 | 2,517,447 | -0.24(-0.30%) |
Jun 05, 2012 | 82.33 | 82.45 | 82.28 | 82.29 | 1,284,185 | -0.17(-0.21%) |
Jun 04, 2012 | 82.44 | 82.85 | 82.44 | 82.46 | 1,412,514 | -0.19(-0.23%) |