Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 86.94 | 87.19 | 86.83 | 87.01 | 20,230 | +0.21(+0.24%) |
Apr 27, 2012 | 86.85 | 86.85 | 86.67 | 86.81 | 7,951 | -0.08(-0.10%) |
Apr 26, 2012 | 86.75 | 86.89 | 86.65 | 86.89 | 4,686 | +0.29(+0.33%) |
Apr 25, 2012 | 86.65 | 86.69 | 86.46 | 86.60 | 8,420 | -0.02(-0.02%) |
Apr 24, 2012 | 86.91 | 86.91 | 86.62 | 86.62 | 4,190 | -0.22(-0.26%) |
Apr 23, 2012 | 86.78 | 86.89 | 86.76 | 86.84 | 3,837 | +0.19(+0.22%) |
Apr 20, 2012 | 86.55 | 86.73 | 86.46 | 86.65 | 3,721 | -0.05(-0.06%) |
Apr 19, 2012 | 86.84 | 86.85 | 86.68 | 86.70 | 4,998 | -0.02(-0.02%) |
Apr 18, 2012 | 86.61 | 86.72 | 86.59 | 86.72 | 2,259 | +0.15(+0.17%) |
Apr 17, 2012 | 86.69 | 86.69 | 86.53 | 86.57 | 17,551 | -0.02(-0.02%) |
Apr 16, 2012 | 86.72 | 86.72 | 86.59 | 86.59 | 1,511 | +0.01(+0.01%) |
Apr 13, 2012 | 86.56 | 86.62 | 86.56 | 86.59 | 721 | +0.31(+0.36%) |
Apr 12, 2012 | 86.42 | 86.62 | 86.27 | 86.27 | 6,205 | -0.19(-0.22%) |
Apr 11, 2012 | 86.49 | 86.56 | 86.36 | 86.46 | 3,605 | -0.15(-0.18%) |
Apr 10, 2012 | 86.35 | 86.66 | 86.35 | 86.62 | 4,415 | +0.26(+0.30%) |
Apr 09, 2012 | 86.40 | 86.45 | 86.21 | 86.36 | 2,079 | +0.56(+0.66%) |
Apr 05, 2012 | 85.89 | 86.16 | 85.78 | 85.79 | 4,476 | -0.10(-0.12%) |
Apr 04, 2012 | 85.87 | 85.89 | 85.79 | 85.89 | 5,800 | +0.40(+0.47%) |
Apr 03, 2012 | 86.08 | 86.17 | 85.49 | 85.49 | 2,529 | -0.34(-0.40%) |
Apr 02, 2012 | 86.06 | 86.15 | 85.83 | 85.83 | 2,791 | +0.04(+0.05%) |
Mar 30, 2012 | 85.92 | 86.17 | 85.73 | 85.79 | 2,766 | -0.38(-0.44%) |
Mar 29, 2012 | 86.11 | 86.19 | 85.98 | 86.17 | 13,412 | +0.33(+0.38%) |
Mar 28, 2012 | 85.95 | 86.20 | 85.79 | 85.85 | 6,791 | -0.17(-0.20%) |
Mar 27, 2012 | 85.98 | 86.01 | 85.78 | 86.01 | 18,870 | +0.27(+0.32%) |
Mar 26, 2012 | 85.79 | 85.95 | 85.65 | 85.74 | 6,878 | -0.14(-0.16%) |
Mar 23, 2012 | 85.88 | 85.88 | 85.88 | 85.88 | 325 | +0.34(+0.40%) |
Mar 22, 2012 | 85.54 | 85.54 | 85.54 | 85.54 | 904 | +0.15(+0.18%) |
Mar 21, 2012 | 85.28 | 85.53 | 85.28 | 85.38 | 1,175 | +0.17(+0.20%) |
Mar 20, 2012 | 84.93 | 85.53 | 84.89 | 85.22 | 4,529 | -0.09(-0.10%) |
Mar 19, 2012 | 85.42 | 85.42 | 85.22 | 85.31 | 16,809 | -0.18(-0.21%) |
Mar 16, 2012 | 85.16 | 85.50 | 85.16 | 85.48 | 6,394 | +0.09(+0.11%) |
Mar 15, 2012 | 85.59 | 85.66 | 85.35 | 85.39 | 2,683 | -0.02(-0.03%) |
Mar 14, 2012 | 86.01 | 86.01 | 85.41 | 85.41 | 15,808 | -0.73(-0.85%) |
Mar 13, 2012 | 86.36 | 86.43 | 86.14 | 86.14 | 18,580 | -0.19(-0.21%) |
Mar 12, 2012 | 86.63 | 86.63 | 86.33 | 86.33 | 2,393 | -0.02(-0.02%) |
Mar 09, 2012 | 86.45 | 86.45 | 86.35 | 86.35 | 2,194 | -0.01(-0.01%) |
Mar 08, 2012 | 86.62 | 86.62 | 86.36 | 86.36 | 7,818 | -0.16(-0.18%) |
Mar 07, 2012 | 86.63 | 86.63 | 86.52 | 86.52 | 4,464 | -0.09(-0.11%) |
Mar 06, 2012 | 86.61 | 86.69 | 86.57 | 86.61 | 5,992 | +0.07(+0.08%) |
Mar 05, 2012 | 86.77 | 86.77 | 86.49 | 86.54 | 6,426 | -0.19(-0.22%) |
Mar 02, 2012 | 86.56 | 86.87 | 86.53 | 86.73 | 8,870 | +0.17(+0.20%) |
Mar 01, 2012 | 86.46 | 86.65 | 86.44 | 86.56 | 9,075 | -0.15(-0.17%) |
Feb 29, 2012 | 86.76 | 86.86 | 86.60 | 86.71 | 4,002 | -0.02(-0.02%) |
Feb 28, 2012 | 86.98 | 86.98 | 86.73 | 86.73 | 5,205 | +0.05(+0.06%) |
Feb 27, 2012 | 86.85 | 86.85 | 86.68 | 86.68 | 12,817 | +0.05(+0.06%) |
Feb 24, 2012 | 86.40 | 86.65 | 86.40 | 86.62 | 3,610 | +0.12(+0.14%) |
Feb 23, 2012 | 86.54 | 86.62 | 86.50 | 86.50 | 1,199 | +0.07(+0.08%) |
Feb 22, 2012 | 86.35 | 86.45 | 86.31 | 86.43 | 5,906 | +0.11(+0.13%) |
Feb 21, 2012 | 86.16 | 86.31 | 86.01 | 86.31 | 28,462 | -0.09(-0.11%) |
Feb 17, 2012 | 86.27 | 86.41 | 86.26 | 86.41 | 6,579 | +0.40(+0.47%) |
Feb 16, 2012 | 86.49 | 86.53 | 86.00 | 86.00 | 9,378 | -0.45(-0.52%) |
Feb 15, 2012 | 86.44 | 86.61 | 86.21 | 86.46 | 2,643 | +0.20(+0.24%) |
Feb 14, 2012 | 86.39 | 86.55 | 86.25 | 86.25 | 2,391 | +0.11(+0.12%) |
Feb 13, 2012 | 86.27 | 86.54 | 86.14 | 86.15 | 76,778 | -0.24(-0.28%) |
Feb 10, 2012 | 86.42 | 86.42 | 86.15 | 86.39 | 7,599 | +0.28(+0.33%) |
Feb 09, 2012 | 86.38 | 86.41 | 86.11 | 86.11 | 11,422 | -0.33(-0.39%) |
Feb 08, 2012 | 86.44 | 86.46 | 86.37 | 86.44 | 4,738 | +0.08(+0.10%) |
Feb 07, 2012 | 86.46 | 86.47 | 86.22 | 86.36 | 12,125 | -0.30(-0.35%) |
Feb 06, 2012 | 86.52 | 86.71 | 86.32 | 86.66 | 19,283 | +0.33(+0.39%) |
Feb 03, 2012 | 86.34 | 86.45 | 86.16 | 86.33 | 14,787 | -0.34(-0.39%) |
Feb 02, 2012 | 86.45 | 86.68 | 86.37 | 86.67 | 5,638 | +0.06(+0.07%) |
Feb 01, 2012 | 86.68 | 86.75 | 86.51 | 86.61 | 7,875 | -0.01(-0.01%) |
Jan 31, 2012 | 86.56 | 86.63 | 86.54 | 86.62 | 14,510 | +0.20(+0.24%) |
Jan 30, 2012 | 86.37 | 86.72 | 86.37 | 86.41 | 52,297 | +0.25(+0.29%) |
Jan 27, 2012 | 86.24 | 86.24 | 86.12 | 86.17 | 976 | +0.06(+0.07%) |
Jan 26, 2012 | 86.33 | 86.41 | 86.10 | 86.10 | 4,609 | -0.02(-0.03%) |
Jan 25, 2012 | 86.04 | 86.63 | 85.86 | 86.13 | 79,966 | +0.04(+0.05%) |
Jan 24, 2012 | 85.87 | 86.22 | 85.87 | 86.08 | 41,854 | -0.06(-0.07%) |
Jan 23, 2012 | 85.76 | 86.20 | 85.76 | 86.14 | 4,647 | -0.07(-0.08%) |
Jan 20, 2012 | 86.06 | 86.29 | 85.70 | 86.21 | 13,872 | -0.11(-0.12%) |
Jan 19, 2012 | 86.19 | 86.64 | 86.10 | 86.32 | 12,906 | +0.05(+0.06%) |
Jan 18, 2012 | 86.29 | 86.53 | 86.27 | 86.27 | 2,251 | -0.08(-0.09%) |
Jan 17, 2012 | 86.21 | 86.43 | 86.20 | 86.35 | 11,962 | +0.05(+0.05%) |
Jan 13, 2012 | 86.19 | 86.35 | 86.08 | 86.30 | 4,191 | +0.23(+0.26%) |
Jan 12, 2012 | 86.29 | 86.29 | 85.94 | 86.07 | 9,163 | -0.01(-0.01%) |
Jan 11, 2012 | 86.07 | 86.18 | 86.07 | 86.08 | 37,355 | +0.05(+0.05%) |
Jan 10, 2012 | 86.04 | 86.11 | 85.87 | 86.04 | 22,400 | +0.05(+0.06%) |
Jan 09, 2012 | 86.00 | 86.27 | 85.94 | 85.98 | 3,293 | +0.02(+0.03%) |
Jan 06, 2012 | 85.86 | 86.00 | 85.85 | 85.96 | 19,179 | -0.08(-0.10%) |
Jan 05, 2012 | 85.69 | 86.04 | 85.61 | 86.04 | 18,966 | +0.51(+0.59%) |
Jan 04, 2012 | 85.66 | 85.69 | 85.39 | 85.54 | 9,010 | -0.52(-0.61%) |
Dec 30, 2011 | 86.23 | 86.29 | 86.06 | 86.06 | 30,091 | +0.10(+0.12%) |
Dec 29, 2011 | 85.57 | 86.03 | 85.44 | 85.96 | 4,519 | -0.07(-0.08%) |
Dec 28, 2011 | 85.64 | 86.19 | 85.64 | 86.03 | 4,155 | +0.32(+0.37%) |
Dec 27, 2011 | 85.26 | 85.79 | 84.98 | 85.71 | 71,423 | +0.50(+0.58%) |
Dec 23, 2011 | 85.31 | 85.33 | 84.97 | 85.21 | 8,480 | -0.32(-0.37%) |
Dec 21, 2011 | 85.46 | 85.63 | 85.39 | 85.53 | 9,444 | -0.13(-0.15%) |
Dec 20, 2011 | 85.85 | 86.00 | 85.65 | 85.66 | 5,745 | -0.29(-0.34%) |
Dec 19, 2011 | 85.64 | 85.95 | 85.64 | 85.95 | 8,570 | +0.31(+0.37%) |
Dec 16, 2011 | 85.70 | 86.14 | 85.57 | 85.64 | 7,585 | +0.00(+0.00%) |
Dec 15, 2011 | 85.57 | 85.85 | 85.46 | 85.64 | 16,619 | -0.05(-0.05%) |
Dec 14, 2011 | 85.20 | 85.70 | 85.20 | 85.68 | 13,497 | +0.56(+0.66%) |
Dec 13, 2011 | 85.04 | 85.12 | 85.04 | 85.12 | 1,871 | +0.14(+0.16%) |
Dec 12, 2011 | 85.21 | 85.21 | 84.97 | 84.99 | 4,607 | +0.17(+0.20%) |
Dec 09, 2011 | 85.07 | 85.12 | 84.75 | 84.82 | 4,636 | -0.56(-0.66%) |
Dec 08, 2011 | 85.09 | 85.39 | 85.09 | 85.39 | 2,037 | +0.38(+0.45%) |
Dec 07, 2011 | 84.87 | 85.12 | 84.82 | 85.00 | 2,526 | +0.28(+0.33%) |
Dec 06, 2011 | 85.11 | 85.17 | 84.72 | 84.72 | 8,265 | -0.20(-0.23%) |
Dec 05, 2011 | 84.95 | 85.09 | 84.71 | 84.92 | 10,777 | -0.40(-0.47%) |
Dec 02, 2011 | 84.57 | 85.32 | 84.57 | 85.32 | 3,927 | +0.40(+0.47%) |
Dec 01, 2011 | 84.60 | 85.24 | 84.52 | 84.92 | 10,774 | +0.09(+0.10%) |
Nov 30, 2011 | 84.77 | 84.93 | 84.67 | 84.83 | 4,495 | -0.27(-0.31%) |
Nov 29, 2011 | 85.19 | 85.25 | 84.89 | 85.10 | 4,034 | -0.28(-0.33%) |
Nov 28, 2011 | 84.79 | 85.38 | 84.51 | 85.38 | 5,843 | +0.25(+0.29%) |
Nov 25, 2011 | 85.23 | 85.23 | 85.13 | 85.13 | 2,600 | -0.36(-0.42%) |
Nov 23, 2011 | 85.00 | 85.49 | 85.00 | 85.49 | 3,663 | +0.35(+0.41%) |
Nov 22, 2011 | 85.18 | 85.32 | 84.98 | 85.14 | 7,700 | -0.05(-0.05%) |
Nov 21, 2011 | 84.99 | 85.31 | 84.85 | 85.19 | 4,187 | +0.01(+0.01%) |
Nov 18, 2011 | 85.19 | 85.19 | 84.95 | 85.18 | 3,067 | +0.16(+0.19%) |
Nov 17, 2011 | 84.61 | 85.49 | 84.61 | 85.02 | 4,066 | +0.04(+0.04%) |
Nov 16, 2011 | 85.25 | 85.25 | 84.98 | 84.98 | 541 | +0.05(+0.06%) |
Nov 15, 2011 | 84.92 | 85.22 | 84.92 | 84.93 | 3,965 | -0.05(-0.06%) |
Nov 14, 2011 | 84.88 | 85.11 | 84.77 | 84.98 | 6,107 | +0.03(+0.04%) |
Nov 11, 2011 | 84.82 | 84.96 | 84.64 | 84.95 | 1,882 | +0.00(+0.00%) |
Nov 10, 2011 | 85.07 | 85.30 | 84.93 | 84.95 | 2,127 | -0.41(-0.48%) |
Nov 09, 2011 | 85.50 | 85.65 | 85.14 | 85.36 | 13,357 | -0.08(-0.10%) |
Nov 08, 2011 | 85.21 | 85.48 | 85.21 | 85.44 | 6,113 | +0.08(+0.10%) |
Nov 07, 2011 | 85.00 | 85.47 | 85.00 | 85.36 | 11,062 | +0.08(+0.10%) |
Nov 04, 2011 | 84.95 | 85.47 | 84.95 | 85.28 | 5,429 | -0.14(-0.16%) |
Nov 03, 2011 | 85.34 | 85.41 | 85.34 | 85.41 | 424 | +0.18(+0.21%) |
Nov 02, 2011 | 85.16 | 85.39 | 85.12 | 85.24 | 1,916 | -0.19(-0.22%) |
Nov 01, 2011 | 85.58 | 85.69 | 85.34 | 85.43 | 3,703 | +0.36(+0.42%) |
Oct 31, 2011 | 84.40 | 85.13 | 84.35 | 85.07 | 11,850 | +0.92(+1.09%) |
Oct 28, 2011 | 84.32 | 84.40 | 84.02 | 84.15 | 2,878 | +0.08(+0.09%) |
Oct 27, 2011 | 84.73 | 84.73 | 83.99 | 84.08 | 6,440 | -0.38(-0.44%) |
Oct 26, 2011 | 84.44 | 84.56 | 84.41 | 84.45 | 1,458 | -0.13(-0.15%) |
Oct 25, 2011 | 84.64 | 84.89 | 84.58 | 84.58 | 1,078 | +0.29(+0.34%) |
Oct 24, 2011 | 84.47 | 84.47 | 84.06 | 84.29 | 6,329 | +0.02(+0.03%) |
Oct 21, 2011 | 84.13 | 84.27 | 84.13 | 84.27 | 266 | +0.09(+0.11%) |
Oct 20, 2011 | 84.18 | 84.18 | 84.18 | 84.18 | 133 | +0.00(+0.00%) |
Oct 19, 2011 | 84.03 | 84.28 | 84.00 | 84.18 | 2,004 | -0.23(-0.27%) |
Oct 18, 2011 | 84.41 | 84.41 | 84.40 | 84.41 | 933 | +0.18(+0.21%) |
Oct 17, 2011 | 84.01 | 84.23 | 84.01 | 84.23 | 16,648 | +0.37(+0.44%) |
Oct 14, 2011 | 83.69 | 83.89 | 83.59 | 83.86 | 28,055 | -0.33(-0.39%) |
Oct 13, 2011 | 83.71 | 84.19 | 83.71 | 84.19 | 1,111 | +0.18(+0.21%) |
Oct 12, 2011 | 83.69 | 84.04 | 83.55 | 84.01 | 3,160 | -0.01(-0.01%) |
Oct 11, 2011 | 83.69 | 84.11 | 83.69 | 84.02 | 4,915 | +0.09(+0.11%) |
Oct 10, 2011 | 83.91 | 84.03 | 82.39 | 83.93 | 24,456 | -0.13(-0.15%) |
Oct 07, 2011 | 84.12 | 84.18 | 83.60 | 84.05 | 7,043 | -0.27(-0.32%) |
Oct 06, 2011 | 84.32 | 84.48 | 84.32 | 84.32 | 1,831 | -0.16(-0.19%) |
Oct 05, 2011 | 84.25 | 84.59 | 84.20 | 84.48 | 3,415 | +0.17(+0.20%) |
Oct 04, 2011 | 84.76 | 85.03 | 84.32 | 84.32 | 7,289 | -0.66(-0.78%) |
Oct 03, 2011 | 84.69 | 84.99 | 84.68 | 84.98 | 79,307 | +0.51(+0.60%) |
Sep 30, 2011 | 84.09 | 84.47 | 84.05 | 84.47 | 13,875 | +0.34(+0.41%) |
Sep 29, 2011 | 83.92 | 84.19 | 83.83 | 84.13 | 2,356 | +0.26(+0.32%) |
Sep 28, 2011 | 83.74 | 83.92 | 83.53 | 83.86 | 2,357 | +0.04(+0.04%) |
Sep 27, 2011 | 84.06 | 84.06 | 83.83 | 83.83 | 1,329 | -0.47(-0.56%) |
Sep 26, 2011 | 85.11 | 85.11 | 84.04 | 84.30 | 4,316 | -0.25(-0.30%) |
Sep 23, 2011 | 84.62 | 84.70 | 84.37 | 84.55 | 38,789 | -0.71(-0.83%) |
Sep 22, 2011 | 84.64 | 89.61 | 84.54 | 85.26 | 28,001 | +0.72(+0.85%) |
Sep 21, 2011 | 84.22 | 84.54 | 84.10 | 84.54 | 2,525 | +0.10(+0.12%) |
Sep 20, 2011 | 84.37 | 84.45 | 84.26 | 84.45 | 1,470 | +0.36(+0.42%) |
Sep 19, 2011 | 84.21 | 84.21 | 84.09 | 84.09 | 1,118 | +0.32(+0.39%) |
Sep 16, 2011 | 83.74 | 83.77 | 83.74 | 83.77 | 454 | +0.07(+0.08%) |
Sep 15, 2011 | 83.84 | 83.84 | 83.70 | 83.70 | 2,114 | -0.25(-0.29%) |
Sep 14, 2011 | 83.95 | 83.95 | 83.95 | 83.95 | 570 | +0.13(+0.16%) |
Sep 13, 2011 | 83.83 | 84.03 | 83.81 | 83.81 | 1,344 | -0.49(-0.58%) |
Sep 12, 2011 | 84.24 | 84.39 | 83.97 | 84.30 | 6,670 | +0.07(+0.08%) |
Sep 09, 2011 | 84.34 | 84.39 | 84.16 | 84.23 | 1,506 | +0.20(+0.24%) |
Sep 08, 2011 | 84.04 | 84.04 | 84.03 | 84.03 | 422 | +0.14(+0.17%) |
Sep 07, 2011 | 84.10 | 84.20 | 83.89 | 83.89 | 3,113 | -0.40(-0.47%) |
Sep 06, 2011 | 84.33 | 84.33 | 84.24 | 84.28 | 5,254 | -0.01(-0.01%) |
Sep 02, 2011 | 84.23 | 84.29 | 84.23 | 84.29 | 3,204 | +0.63(+0.76%) |
Sep 01, 2011 | 83.71 | 83.89 | 83.66 | 83.66 | 2,815 | -0.11(-0.13%) |
Aug 31, 2011 | 83.33 | 83.77 | 83.33 | 83.77 | 1,826 | +0.34(+0.40%) |
Aug 30, 2011 | 83.56 | 83.56 | 83.43 | 83.43 | 21,070 | +0.22(+0.26%) |
Aug 29, 2011 | 83.16 | 83.23 | 83.10 | 83.22 | 3,470 | -0.25(-0.30%) |
Aug 26, 2011 | 83.34 | 83.50 | 83.26 | 83.47 | 8,292 | +0.21(+0.25%) |
Aug 25, 2011 | 83.30 | 83.33 | 83.25 | 83.26 | 1,540 | +0.36(+0.43%) |
Aug 24, 2011 | 83.46 | 83.46 | 82.90 | 82.90 | 8,509 | -0.48(-0.57%) |
Aug 23, 2011 | 83.32 | 83.54 | 83.32 | 83.38 | 1,337 | -0.50(-0.60%) |
Aug 22, 2011 | 83.59 | 83.88 | 83.58 | 83.88 | 1,571 | +0.00(+0.00%) |
Aug 19, 2011 | 83.69 | 83.88 | 83.66 | 83.88 | 2,963 | +0.12(+0.14%) |
Aug 18, 2011 | 84.23 | 84.23 | 83.76 | 83.76 | 2,557 | +0.01(+0.01%) |
Aug 17, 2011 | 83.48 | 83.75 | 83.48 | 83.75 | 6,933 | +0.34(+0.41%) |
Aug 16, 2011 | 83.09 | 83.45 | 83.06 | 83.41 | 11,443 | +0.18(+0.22%) |
Aug 15, 2011 | 83.16 | 83.31 | 83.16 | 83.23 | 4,288 | -0.05(-0.06%) |
Aug 12, 2011 | 83.28 | 83.28 | 83.19 | 83.28 | 1,160 | +0.57(+0.69%) |
Aug 11, 2011 | 83.60 | 83.60 | 82.70 | 82.71 | 1,664 | -1.23(-1.46%) |
Aug 10, 2011 | 83.80 | 83.95 | 83.60 | 83.94 | 4,866 | +0.43(+0.51%) |
Aug 09, 2011 | 83.07 | 83.96 | 82.96 | 83.51 | 2,246 | +0.69(+0.84%) |
Aug 08, 2011 | 83.07 | 83.15 | 82.75 | 82.81 | 6,259 | -0.06(-0.07%) |
Aug 05, 2011 | 82.96 | 83.36 | 82.70 | 82.87 | 9,409 | -0.56(-0.67%) |
Aug 04, 2011 | 83.16 | 83.48 | 83.10 | 83.43 | 2,312 | +0.53(+0.64%) |
Aug 03, 2011 | 82.96 | 83.18 | 82.86 | 82.90 | 17,252 | +0.06(+0.07%) |
Aug 02, 2011 | 82.77 | 82.84 | 82.74 | 82.84 | 1,574 | +0.31(+0.37%) |
Aug 01, 2011 | 82.48 | 82.54 | 82.28 | 82.54 | 771 | +0.48(+0.59%) |
Jul 29, 2011 | 81.84 | 82.07 | 81.84 | 82.05 | 3,221 | +0.28(+0.35%) |
Jul 28, 2011 | 81.59 | 81.77 | 81.43 | 81.77 | 7,302 | +0.45(+0.56%) |
Jul 27, 2011 | 81.41 | 81.52 | 81.26 | 81.32 | 1,981 | -0.14(-0.17%) |
Jul 26, 2011 | 81.36 | 81.64 | 81.36 | 81.46 | 1,888 | +0.13(+0.16%) |
Jul 25, 2011 | 81.39 | 81.47 | 81.26 | 81.33 | 2,583 | -0.30(-0.37%) |
Jul 22, 2011 | 81.42 | 81.63 | 81.42 | 81.63 | 2,183 | +0.32(+0.39%) |
Jul 21, 2011 | 81.43 | 81.45 | 81.31 | 81.31 | 1,098 | -0.24(-0.29%) |
Jul 20, 2011 | 81.74 | 81.74 | 81.52 | 81.55 | 2,204 | +0.09(+0.11%) |
Jul 19, 2011 | 81.42 | 81.51 | 81.42 | 81.46 | 7,590 | -0.10(-0.12%) |
Jul 18, 2011 | 81.64 | 81.64 | 81.40 | 81.56 | 2,729 | -0.10(-0.13%) |
Jul 15, 2011 | 81.55 | 81.67 | 81.52 | 81.67 | 1,555 | +0.27(+0.33%) |
Jul 14, 2011 | 81.73 | 81.74 | 81.40 | 81.40 | 2,493 | -0.41(-0.50%) |
Jul 13, 2011 | 81.72 | 81.84 | 81.70 | 81.81 | 9,654 | +0.04(+0.05%) |
Jul 12, 2011 | 81.70 | 81.79 | 81.52 | 81.76 | 3,762 | +0.17(+0.21%) |
Jul 11, 2011 | 81.66 | 81.70 | 81.56 | 81.59 | 2,385 | +0.22(+0.27%) |
Jul 08, 2011 | 81.25 | 81.37 | 81.25 | 81.37 | 1,754 | +0.59(+0.73%) |
Jul 07, 2011 | 80.87 | 80.87 | 80.71 | 80.78 | 2,109 | -0.21(-0.26%) |
Jul 06, 2011 | 81.05 | 81.08 | 80.89 | 80.99 | 972 | +0.14(+0.17%) |
Jul 05, 2011 | 80.94 | 80.97 | 80.70 | 80.85 | 3,159 | +0.37(+0.46%) |
Jul 01, 2011 | 80.82 | 80.82 | 80.48 | 80.48 | 4,058 | -0.12(-0.15%) |
Jun 30, 2011 | 80.53 | 80.70 | 80.53 | 80.60 | 689 | -0.01(-0.01%) |
Jun 29, 2011 | 80.89 | 80.89 | 80.60 | 80.60 | 2,549 | -0.38(-0.47%) |
Jun 28, 2011 | 81.26 | 81.26 | 80.95 | 80.98 | 14,711 | -0.34(-0.42%) |
Jun 27, 2011 | 81.42 | 81.42 | 81.15 | 81.33 | 5,467 | -0.33(-0.40%) |
Jun 24, 2011 | 81.41 | 81.73 | 81.41 | 81.65 | 3,476 | +0.22(+0.27%) |
Jun 23, 2011 | 81.35 | 81.46 | 81.35 | 81.43 | 12,861 | +0.11(+0.14%) |
Jun 22, 2011 | 81.34 | 81.34 | 81.27 | 81.32 | 3,837 | +0.03(+0.04%) |
Jun 21, 2011 | 81.21 | 81.42 | 81.21 | 81.29 | 5,659 | +0.00(+0.00%) |
Jun 20, 2011 | 81.24 | 81.29 | 81.24 | 81.29 | 34,877 | -0.01(-0.01%) |
Jun 17, 2011 | 81.35 | 81.41 | 81.25 | 81.30 | 3,177 | -0.04(-0.05%) |
Jun 16, 2011 | 81.23 | 81.43 | 81.23 | 81.33 | 8,771 | +0.00(+0.00%) |
Jun 15, 2011 | 81.01 | 81.37 | 81.01 | 81.33 | 10,120 | +0.40(+0.50%) |
Jun 14, 2011 | 80.98 | 80.98 | 80.71 | 80.93 | 6,152 | -0.27(-0.34%) |
Jun 13, 2011 | 81.23 | 81.23 | 81.20 | 81.21 | 8,499 | -0.07(-0.09%) |
Jun 10, 2011 | 81.47 | 81.49 | 81.28 | 81.28 | 2,881 | +0.05(+0.06%) |
Jun 09, 2011 | 81.41 | 81.41 | 81.05 | 81.23 | 31,700 | -0.22(-0.27%) |
Jun 08, 2011 | 81.25 | 81.50 | 81.25 | 81.45 | 38,756 | +0.24(+0.30%) |
Jun 07, 2011 | 81.04 | 81.26 | 80.96 | 81.21 | 11,842 | +0.06(+0.07%) |
Jun 06, 2011 | 80.98 | 81.28 | 80.98 | 81.15 | 3,248 | -0.28(-0.35%) |
Jun 03, 2011 | 81.28 | 81.43 | 81.28 | 81.43 | 949 | +0.73(+0.91%) |
May 24, 2011 | 80.67 | 80.86 | 80.59 | 80.70 | 4,087 | +0.00(+0.00%) |
May 23, 2011 | 80.91 | 80.91 | 80.69 | 80.69 | 1,700 | +0.02(+0.03%) |
May 20, 2011 | 80.52 | 80.69 | 80.50 | 80.67 | 24,484 | -0.03(-0.04%) |
May 19, 2011 | 80.44 | 80.71 | 80.27 | 80.71 | 17,356 | +0.23(+0.28%) |
May 18, 2011 | 80.73 | 80.73 | 80.48 | 80.48 | 6,537 | -0.21(-0.26%) |
May 17, 2011 | 80.70 | 80.90 | 80.69 | 80.69 | 1,054 | +0.08(+0.10%) |
May 16, 2011 | 80.71 | 80.71 | 80.61 | 80.61 | 289 | +0.15(+0.18%) |
May 13, 2011 | 80.37 | 80.59 | 80.37 | 80.46 | 1,258 | +0.20(+0.24%) |
May 12, 2011 | 80.43 | 80.52 | 80.26 | 80.26 | 6,039 | -0.20(-0.24%) |
May 11, 2011 | 80.23 | 80.54 | 80.23 | 80.46 | 1,214 | +0.25(+0.31%) |
May 10, 2011 | 80.59 | 80.61 | 80.22 | 80.22 | 4,418 | -0.24(-0.30%) |
May 09, 2011 | 80.56 | 80.58 | 80.46 | 80.46 | 1,246 | +0.04(+0.05%) |
May 06, 2011 | 80.38 | 80.57 | 80.38 | 80.42 | 3,183 | -0.02(-0.02%) |
May 05, 2011 | 80.43 | 80.45 | 80.25 | 80.43 | 3,002 | +0.31(+0.39%) |
May 04, 2011 | 80.17 | 80.22 | 80.12 | 80.12 | 4,898 | +0.05(+0.07%) |
May 03, 2011 | 80.24 | 80.24 | 80.02 | 80.06 | 1,178 | -0.05(-0.07%) |