Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 84.28 | 84.45 | 84.13 | 84.15 | 3,406,978 | -0.14(-0.17%) |
Apr 29, 2013 | 84.43 | 84.44 | 84.27 | 84.29 | 1,270,852 | +0.01(+0.01%) |
Apr 26, 2013 | 84.16 | 84.30 | 83.98 | 84.29 | 1,878,665 | +0.30(+0.36%) |
Apr 25, 2013 | 84.00 | 84.07 | 83.94 | 83.98 | 1,548,664 | -0.05(-0.06%) |
Apr 24, 2013 | 83.96 | 84.09 | 83.93 | 84.03 | 1,983,730 | +0.03(+0.04%) |
Apr 23, 2013 | 84.00 | 84.07 | 83.93 | 84.00 | 2,408,755 | +0.11(+0.13%) |
Apr 22, 2013 | 83.89 | 83.92 | 83.83 | 83.89 | 1,845,147 | +0.03(+0.03%) |
Apr 19, 2013 | 83.80 | 83.90 | 83.69 | 83.86 | 1,274,130 | +0.12(+0.15%) |
Apr 18, 2013 | 83.68 | 83.83 | 83.68 | 83.74 | 2,404,414 | +0.08(+0.09%) |
Apr 17, 2013 | 83.59 | 83.80 | 83.59 | 83.66 | 1,992,972 | +0.12(+0.14%) |
Apr 16, 2013 | 83.54 | 83.63 | 83.53 | 83.54 | 2,365,312 | -0.15(-0.18%) |
Apr 15, 2013 | 83.65 | 83.74 | 83.59 | 83.69 | 1,486,952 | +0.03(+0.03%) |
Apr 12, 2013 | 83.51 | 83.71 | 83.40 | 83.67 | 1,972,135 | +0.41(+0.50%) |
Apr 11, 2013 | 83.29 | 83.36 | 83.20 | 83.25 | 2,172,480 | +0.06(+0.07%) |
Apr 10, 2013 | 83.23 | 83.34 | 83.14 | 83.20 | 3,166,227 | -0.22(-0.26%) |
Apr 09, 2013 | 83.38 | 83.49 | 83.36 | 83.42 | 4,581,856 | +0.08(+0.10%) |
Apr 08, 2013 | 83.36 | 83.40 | 83.29 | 83.34 | 3,304,417 | +0.08(+0.09%) |
Apr 05, 2013 | 83.26 | 83.40 | 83.19 | 83.26 | 4,743,662 | +0.25(+0.31%) |
Apr 04, 2013 | 82.65 | 83.02 | 82.65 | 83.01 | 3,861,887 | +0.44(+0.53%) |
Apr 03, 2013 | 82.35 | 82.56 | 82.33 | 82.56 | 2,062,286 | +0.33(+0.40%) |
Apr 02, 2013 | 82.29 | 82.32 | 82.19 | 82.23 | 1,914,516 | -0.01(-0.01%) |
Apr 01, 2013 | 82.28 | 82.52 | 82.19 | 82.24 | 8,530,198 | -0.12(-0.14%) |
Mar 28, 2013 | 82.25 | 82.39 | 82.24 | 82.36 | 2,728,523 | -0.05(-0.06%) |
Mar 27, 2013 | 82.19 | 82.46 | 82.19 | 82.41 | 2,689,075 | +0.29(+0.35%) |
Mar 26, 2013 | 81.93 | 82.13 | 81.92 | 82.12 | 1,336,370 | +0.06(+0.07%) |
Mar 25, 2013 | 81.99 | 82.14 | 81.91 | 82.06 | 1,586,284 | +0.00(+0.00%) |
Mar 22, 2013 | 82.02 | 82.17 | 81.97 | 82.06 | 1,452,683 | +0.01(+0.01%) |
Mar 21, 2013 | 82.14 | 82.15 | 81.96 | 82.06 | 2,699,092 | +0.08(+0.10%) |
Mar 20, 2013 | 82.04 | 82.14 | 81.97 | 81.97 | 2,773,386 | -0.24(-0.29%) |
Mar 19, 2013 | 82.15 | 82.30 | 82.13 | 82.21 | 1,972,019 | +0.14(+0.17%) |
Mar 18, 2013 | 82.02 | 82.10 | 81.97 | 82.08 | 2,424,886 | +0.20(+0.24%) |
Mar 15, 2013 | 81.73 | 81.94 | 81.73 | 81.88 | 1,730,157 | +0.11(+0.13%) |
Mar 14, 2013 | 81.62 | 81.83 | 81.62 | 81.77 | 2,430,644 | +0.03(+0.04%) |
Mar 13, 2013 | 81.66 | 81.82 | 81.66 | 81.73 | 2,851,363 | -0.08(-0.09%) |
Mar 12, 2013 | 81.73 | 81.86 | 81.71 | 81.81 | 4,619,172 | +0.16(+0.20%) |
Mar 11, 2013 | 81.59 | 81.71 | 81.59 | 81.64 | 3,832,368 | +0.05(+0.07%) |
Mar 08, 2013 | 81.65 | 81.76 | 81.50 | 81.59 | 3,678,695 | -0.29(-0.35%) |
Mar 07, 2013 | 81.94 | 82.02 | 81.88 | 81.88 | 2,859,236 | -0.27(-0.33%) |
Mar 06, 2013 | 82.18 | 82.30 | 82.11 | 82.15 | 1,477,097 | -0.24(-0.29%) |
Mar 05, 2013 | 82.52 | 82.53 | 82.32 | 82.39 | 2,031,390 | -0.14(-0.17%) |
Mar 04, 2013 | 82.56 | 82.59 | 82.45 | 82.52 | 2,523,425 | -0.06(-0.07%) |
Mar 01, 2013 | 82.51 | 82.63 | 82.42 | 82.59 | 1,985,236 | +0.19(+0.23%) |
Feb 28, 2013 | 82.37 | 82.41 | 82.25 | 82.40 | 3,258,200 | +0.03(+0.03%) |
Feb 27, 2013 | 82.53 | 82.57 | 82.29 | 82.37 | 1,374,794 | -0.03(-0.03%) |
Feb 26, 2013 | 82.39 | 82.58 | 82.35 | 82.40 | 2,298,717 | -0.10(-0.12%) |
Feb 25, 2013 | 81.77 | 82.53 | 81.77 | 82.50 | 3,860,402 | +0.49(+0.59%) |
Feb 22, 2013 | 82.01 | 82.07 | 81.94 | 82.01 | 2,795,448 | +0.05(+0.07%) |
Feb 21, 2013 | 81.95 | 82.05 | 81.90 | 81.96 | 5,225,293 | +0.13(+0.16%) |
Feb 20, 2013 | 81.60 | 81.84 | 81.60 | 81.83 | 2,000,314 | +0.14(+0.17%) |
Feb 19, 2013 | 81.74 | 81.90 | 81.63 | 81.69 | 2,690,325 | -0.02(-0.03%) |
Feb 15, 2013 | 81.75 | 81.77 | 81.62 | 81.71 | 1,991,260 | -0.03(-0.04%) |
Feb 14, 2013 | 81.54 | 81.80 | 81.53 | 81.75 | 4,644,610 | +0.23(+0.28%) |
Feb 13, 2013 | 81.44 | 81.60 | 81.44 | 81.52 | 3,384,816 | -0.19(-0.23%) |
Feb 12, 2013 | 81.60 | 81.79 | 81.60 | 81.71 | 2,220,006 | -0.08(-0.10%) |
Feb 11, 2013 | 81.81 | 81.84 | 81.77 | 81.79 | 1,093,895 | -0.04(-0.05%) |
Feb 08, 2013 | 81.76 | 81.84 | 81.60 | 81.84 | 2,185,639 | +0.18(+0.22%) |
Feb 07, 2013 | 81.57 | 81.83 | 81.56 | 81.66 | 2,453,407 | +0.03(+0.03%) |
Feb 06, 2013 | 81.54 | 81.68 | 81.46 | 81.63 | 2,877,092 | +0.05(+0.06%) |
Feb 04, 2013 | 81.47 | 81.69 | 81.47 | 81.58 | 3,769,675 | +0.27(+0.34%) |
Feb 01, 2013 | 81.79 | 81.93 | 81.30 | 81.31 | 6,701,832 | -0.21(-0.26%) |
Jan 31, 2013 | 81.53 | 81.56 | 81.40 | 81.52 | 4,107,656 | +0.06(+0.08%) |
Jan 30, 2013 | 81.50 | 81.64 | 81.38 | 81.46 | 4,408,362 | -0.27(-0.33%) |
Jan 29, 2013 | 81.76 | 81.95 | 81.66 | 81.73 | 2,086,046 | -0.18(-0.22%) |
Jan 28, 2013 | 81.71 | 81.94 | 81.23 | 81.92 | 3,565,768 | -0.07(-0.08%) |
Jan 25, 2013 | 82.22 | 82.22 | 81.93 | 81.98 | 3,566,389 | -0.38(-0.46%) |
Jan 24, 2013 | 82.43 | 82.46 | 82.31 | 82.36 | 2,744,558 | -0.12(-0.14%) |
Jan 23, 2013 | 82.50 | 82.56 | 82.43 | 82.48 | 3,583,993 | +0.10(+0.12%) |
Jan 22, 2013 | 82.37 | 82.44 | 82.18 | 82.37 | 2,534,733 | +0.00(+0.00%) |
Jan 18, 2013 | 82.30 | 82.46 | 82.24 | 82.37 | 3,961,715 | +0.08(+0.10%) |
Jan 17, 2013 | 82.31 | 82.33 | 82.12 | 82.29 | 3,260,348 | -0.14(-0.17%) |
Jan 16, 2013 | 82.49 | 82.56 | 82.40 | 82.43 | 6,152,426 | +0.00(+0.00%) |
Jan 15, 2013 | 82.59 | 82.69 | 82.37 | 82.43 | 4,457,555 | -0.07(-0.08%) |
Jan 14, 2013 | 82.73 | 82.73 | 82.48 | 82.50 | 2,298,911 | -0.16(-0.20%) |
Jan 11, 2013 | 82.43 | 82.67 | 82.37 | 82.67 | 1,110,598 | +0.15(+0.18%) |
Jan 10, 2013 | 82.35 | 82.58 | 82.35 | 82.52 | 2,109,311 | +0.04(+0.05%) |
Jan 09, 2013 | 82.59 | 82.60 | 82.46 | 82.48 | 2,735,798 | -0.03(-0.03%) |
Jan 08, 2013 | 82.46 | 82.56 | 82.43 | 82.50 | 3,713,348 | +0.08(+0.09%) |
Jan 07, 2013 | 82.39 | 82.46 | 82.26 | 82.43 | 5,614,374 | +0.14(+0.17%) |
Jan 04, 2013 | 82.31 | 82.36 | 82.09 | 82.29 | 6,831,229 | -0.04(-0.05%) |
Jan 03, 2013 | 82.69 | 82.72 | 82.30 | 82.33 | 4,699,276 | -0.45(-0.54%) |
Jan 02, 2013 | 82.54 | 82.81 | 82.52 | 82.78 | 5,945,109 | +0.19(+0.23%) |
Dec 31, 2012 | 82.88 | 82.94 | 82.53 | 82.59 | 2,857,159 | -0.44(-0.53%) |
Dec 28, 2012 | 82.94 | 83.03 | 82.88 | 83.03 | 2,775,249 | +0.18(+0.22%) |
Dec 27, 2012 | 82.60 | 82.89 | 82.58 | 82.84 | 2,280,589 | +0.27(+0.32%) |
Dec 26, 2012 | 82.68 | 82.69 | 82.56 | 82.58 | 2,405,255 | +0.12(+0.14%) |
Dec 24, 2012 | 82.41 | 82.54 | 82.39 | 82.46 | 2,795,247 | -0.05(-0.07%) |
Dec 21, 2012 | 82.48 | 82.58 | 82.41 | 82.52 | 3,893,201 | +0.14(+0.17%) |
Dec 20, 2012 | 82.43 | 82.52 | 82.31 | 82.37 | 3,739,529 | +0.08(+0.10%) |
Dec 19, 2012 | 82.11 | 82.32 | 82.11 | 82.29 | 4,572,663 | +0.32(+0.39%) |
Dec 18, 2012 | 82.26 | 82.28 | 81.88 | 81.97 | 3,347,723 | -0.20(-0.25%) |
Dec 17, 2012 | 82.45 | 82.49 | 82.17 | 82.17 | 2,913,957 | -0.27(-0.32%) |
Dec 14, 2012 | 82.46 | 82.55 | 82.42 | 82.44 | 4,178,970 | +0.06(+0.07%) |
Dec 13, 2012 | 82.37 | 82.50 | 82.26 | 82.38 | 5,340,989 | -0.13(-0.16%) |
Dec 12, 2012 | 82.75 | 82.90 | 82.45 | 82.51 | 3,512,860 | -0.25(-0.30%) |
Dec 11, 2012 | 83.03 | 83.05 | 82.73 | 82.76 | 3,475,448 | -0.31(-0.37%) |
Dec 10, 2012 | 83.10 | 83.13 | 83.01 | 83.07 | 3,364,871 | +0.07(+0.09%) |
Dec 07, 2012 | 83.07 | 83.09 | 82.98 | 82.99 | 2,861,066 | -0.20(-0.24%) |
Dec 06, 2012 | 83.26 | 83.36 | 83.17 | 83.19 | 4,021,975 | -0.01(-0.02%) |
Dec 05, 2012 | 83.11 | 83.24 | 83.05 | 83.20 | 2,856,170 | +0.17(+0.20%) |
Dec 04, 2012 | 83.06 | 83.10 | 82.96 | 83.03 | 3,508,084 | +0.17(+0.20%) |
Nov 30, 2012 | 82.97 | 83.03 | 82.84 | 82.87 | 3,138,083 | -0.01(-0.01%) |
Nov 29, 2012 | 82.87 | 82.92 | 82.81 | 82.87 | 1,551,507 | +0.06(+0.07%) |
Nov 28, 2012 | 82.89 | 82.98 | 82.79 | 82.81 | 2,164,114 | -0.01(-0.02%) |
Nov 27, 2012 | 82.76 | 82.88 | 82.76 | 82.82 | 3,306,134 | +0.05(+0.06%) |
Nov 26, 2012 | 82.78 | 82.90 | 82.72 | 82.78 | 3,555,314 | +0.13(+0.16%) |
Nov 23, 2012 | 82.64 | 82.74 | 82.61 | 82.64 | 1,369,092 | +0.04(+0.04%) |
Nov 21, 2012 | 82.53 | 82.64 | 82.47 | 82.61 | 3,336,289 | +0.06(+0.07%) |
Nov 20, 2012 | 82.76 | 82.80 | 82.53 | 82.55 | 4,759,630 | -0.26(-0.31%) |
Nov 19, 2012 | 82.49 | 82.82 | 82.47 | 82.80 | 3,514,999 | +0.26(+0.31%) |
Nov 16, 2012 | 82.53 | 82.68 | 82.51 | 82.55 | 3,214,491 | +0.03(+0.03%) |
Nov 15, 2012 | 82.46 | 82.58 | 82.45 | 82.52 | 3,269,416 | -0.16(-0.20%) |
Nov 14, 2012 | 82.36 | 82.73 | 82.36 | 82.68 | 3,604,330 | +0.17(+0.21%) |
Nov 13, 2012 | 82.68 | 82.76 | 82.47 | 82.51 | 2,725,786 | +0.03(+0.04%) |
Nov 12, 2012 | 82.47 | 82.63 | 82.44 | 82.48 | 1,461,277 | +0.01(+0.02%) |
Nov 09, 2012 | 82.57 | 82.66 | 82.36 | 82.47 | 4,200,807 | -0.20(-0.25%) |
Nov 08, 2012 | 82.71 | 82.78 | 82.51 | 82.67 | 4,681,629 | -0.08(-0.10%) |
Nov 07, 2012 | 83.06 | 83.08 | 82.75 | 82.75 | 2,336,598 | +0.17(+0.21%) |
Nov 06, 2012 | 82.86 | 82.93 | 82.54 | 82.58 | 2,150,838 | -0.40(-0.48%) |
Nov 05, 2012 | 82.95 | 83.12 | 82.95 | 82.98 | 3,055,432 | +0.04(+0.05%) |
Nov 02, 2012 | 83.04 | 83.11 | 82.80 | 82.94 | 2,859,634 | -0.16(-0.20%) |
Nov 01, 2012 | 83.18 | 83.30 | 83.04 | 83.10 | 2,879,411 | -0.11(-0.13%) |
Oct 31, 2012 | 83.16 | 83.32 | 82.99 | 83.21 | 1,901,910 | +0.26(+0.31%) |
Oct 26, 2012 | 82.77 | 82.96 | 82.96 | 82.96 | 1,783,669 | +0.41(+0.49%) |
Oct 25, 2012 | 82.68 | 82.81 | 82.52 | 82.55 | 2,234,001 | -0.24(-0.29%) |
Oct 24, 2012 | 82.94 | 83.04 | 82.77 | 82.79 | 4,202,083 | -0.22(-0.27%) |
Oct 23, 2012 | 82.79 | 83.03 | 82.77 | 83.01 | 1,757,143 | -0.05(-0.07%) |
Oct 19, 2012 | 83.00 | 83.21 | 82.92 | 83.06 | 2,536,907 | +0.15(+0.18%) |
Oct 18, 2012 | 83.17 | 83.20 | 82.86 | 82.91 | 2,278,638 | -0.16(-0.19%) |
Oct 17, 2012 | 83.21 | 83.30 | 83.04 | 83.07 | 9,542,749 | -0.16(-0.19%) |
Oct 16, 2012 | 83.24 | 83.33 | 83.15 | 83.23 | 3,219,750 | -0.05(-0.06%) |
Oct 15, 2012 | 83.06 | 83.30 | 83.02 | 83.29 | 3,170,804 | +0.26(+0.31%) |
Oct 12, 2012 | 83.04 | 83.17 | 82.97 | 83.03 | 2,530,877 | +0.09(+0.11%) |
Oct 11, 2012 | 82.56 | 82.99 | 82.54 | 82.94 | 3,200,959 | +0.27(+0.33%) |
Oct 10, 2012 | 82.45 | 82.76 | 82.36 | 82.66 | 3,575,198 | +0.15(+0.18%) |
Oct 09, 2012 | 82.29 | 82.67 | 82.29 | 82.52 | 4,630,567 | +0.09(+0.11%) |
Oct 08, 2012 | 82.43 | 82.49 | 82.34 | 82.43 | 1,057,351 | +0.22(+0.26%) |
Oct 05, 2012 | 82.23 | 82.31 | 82.18 | 82.21 | 2,530,138 | -0.13(-0.16%) |
Oct 04, 2012 | 82.34 | 82.47 | 82.30 | 82.34 | 2,528,665 | -0.07(-0.08%) |
Oct 03, 2012 | 82.29 | 82.41 | 82.20 | 82.41 | 9,156,477 | +0.05(+0.07%) |
Oct 02, 2012 | 82.25 | 82.38 | 82.22 | 82.35 | 3,235,973 | +0.03(+0.03%) |
Oct 01, 2012 | 82.30 | 82.36 | 82.12 | 82.33 | 4,905,248 | +0.22(+0.27%) |
Sep 28, 2012 | 82.09 | 82.20 | 81.97 | 82.11 | 3,735,850 | +0.18(+0.22%) |
Sep 27, 2012 | 81.94 | 82.09 | 81.88 | 81.93 | 2,551,066 | -0.04(-0.05%) |
Sep 26, 2012 | 81.76 | 81.97 | 81.72 | 81.97 | 1,724,577 | +0.23(+0.28%) |
Sep 25, 2012 | 81.59 | 81.74 | 81.47 | 81.74 | 4,875,896 | +0.16(+0.20%) |
Sep 24, 2012 | 81.57 | 81.61 | 81.48 | 81.57 | 1,767,352 | +0.12(+0.15%) |
Sep 21, 2012 | 81.27 | 81.49 | 81.22 | 81.45 | 1,936,688 | +0.15(+0.18%) |
Sep 20, 2012 | 81.57 | 81.63 | 81.29 | 81.31 | 1,727,955 | -0.07(-0.08%) |
Sep 19, 2012 | 81.47 | 81.55 | 81.35 | 81.37 | 1,835,067 | +0.13(+0.17%) |
Sep 18, 2012 | 81.24 | 81.35 | 81.13 | 81.24 | 2,317,978 | +0.25(+0.31%) |
Sep 17, 2012 | 80.93 | 81.14 | 80.86 | 80.99 | 1,331,870 | +0.28(+0.34%) |
Sep 14, 2012 | 80.98 | 80.98 | 80.48 | 80.71 | 4,693,523 | -0.49(-0.60%) |
Sep 13, 2012 | 80.93 | 81.31 | 80.68 | 81.20 | 5,366,347 | +0.43(+0.53%) |
Sep 12, 2012 | 80.77 | 80.80 | 80.62 | 80.77 | 1,979,526 | -0.16(-0.20%) |
Sep 11, 2012 | 80.91 | 80.99 | 80.78 | 80.93 | 3,917,453 | +0.07(+0.08%) |
Sep 10, 2012 | 80.87 | 80.92 | 80.73 | 80.86 | 1,595,582 | -0.01(-0.01%) |
Sep 07, 2012 | 81.32 | 81.33 | 80.85 | 80.87 | 3,251,774 | +0.17(+0.21%) |
Sep 06, 2012 | 80.81 | 80.86 | 80.65 | 80.70 | 3,082,536 | -0.36(-0.44%) |
Sep 05, 2012 | 81.02 | 81.45 | 80.95 | 81.06 | 1,212,526 | +0.03(+0.04%) |
Sep 04, 2012 | 81.29 | 81.30 | 80.95 | 81.02 | 5,618,982 | -0.19(-0.24%) |
Aug 31, 2012 | 80.68 | 81.21 | 80.68 | 81.21 | 2,628,158 | +0.56(+0.69%) |
Aug 30, 2012 | 80.70 | 80.74 | 80.62 | 80.66 | 2,808,831 | +0.03(+0.03%) |
Aug 29, 2012 | 80.78 | 80.78 | 80.58 | 80.63 | 2,643,728 | -0.05(-0.07%) |
Aug 27, 2012 | 80.76 | 80.83 | 80.66 | 80.68 | 2,795,987 | +0.10(+0.13%) |
Aug 24, 2012 | 80.62 | 80.62 | 80.47 | 80.58 | 1,986,587 | +0.09(+0.11%) |
Aug 23, 2012 | 80.55 | 80.60 | 80.47 | 80.50 | 1,314,095 | +0.06(+0.08%) |
Aug 22, 2012 | 80.29 | 80.45 | 80.11 | 80.43 | 3,394,208 | +0.46(+0.57%) |
Aug 21, 2012 | 79.82 | 79.98 | 79.63 | 79.98 | 2,990,461 | +0.13(+0.17%) |
Aug 20, 2012 | 79.49 | 79.86 | 79.49 | 79.84 | 2,698,599 | +0.22(+0.28%) |
Aug 17, 2012 | 79.59 | 79.84 | 79.58 | 79.62 | 2,580,452 | +0.11(+0.14%) |
Aug 16, 2012 | 79.82 | 79.92 | 79.40 | 79.51 | 2,820,304 | -0.24(-0.29%) |
Aug 15, 2012 | 80.00 | 80.03 | 79.75 | 79.75 | 5,944,072 | -0.38(-0.47%) |
Aug 14, 2012 | 80.30 | 80.30 | 80.11 | 80.13 | 2,370,814 | -0.36(-0.45%) |
Aug 13, 2012 | 80.63 | 80.70 | 80.47 | 80.49 | 1,676,736 | -0.17(-0.21%) |
Aug 10, 2012 | 80.72 | 80.72 | 80.52 | 80.66 | 2,205,887 | +0.23(+0.28%) |
Aug 09, 2012 | 80.37 | 80.50 | 80.19 | 80.43 | 3,713,650 | -0.05(-0.07%) |
Aug 08, 2012 | 80.81 | 80.84 | 80.45 | 80.48 | 3,437,249 | -0.23(-0.28%) |
Aug 07, 2012 | 80.81 | 80.88 | 80.66 | 80.71 | 6,154,375 | -0.42(-0.52%) |
Aug 06, 2012 | 81.14 | 81.19 | 81.06 | 81.13 | 2,374,956 | +0.11(+0.13%) |
Aug 03, 2012 | 81.02 | 81.11 | 80.79 | 81.03 | 3,362,075 | -0.19(-0.24%) |
Aug 02, 2012 | 81.33 | 81.37 | 80.79 | 81.22 | 2,231,692 | +0.05(+0.07%) |
Aug 01, 2012 | 81.10 | 81.31 | 80.93 | 81.17 | 3,843,057 | -0.09(-0.11%) |
Jul 31, 2012 | 81.10 | 81.26 | 80.96 | 81.26 | 2,333,451 | +0.42(+0.51%) |
Jul 30, 2012 | 80.55 | 80.92 | 80.55 | 80.84 | 3,852,829 | +0.21(+0.26%) |
Jul 27, 2012 | 80.78 | 80.84 | 80.23 | 80.63 | 4,406,133 | -0.38(-0.47%) |
Jul 26, 2012 | 80.89 | 81.05 | 80.89 | 81.02 | 1,633,857 | +0.13(+0.16%) |
Jul 25, 2012 | 80.86 | 80.98 | 80.76 | 80.89 | 3,807,969 | +0.15(+0.19%) |
Jul 24, 2012 | 80.55 | 80.82 | 80.51 | 80.74 | 1,989,553 | +0.13(+0.16%) |
Jul 23, 2012 | 80.88 | 80.94 | 80.57 | 80.61 | 1,982,079 | -0.26(-0.32%) |
Jul 20, 2012 | 80.94 | 81.02 | 80.84 | 80.87 | 1,708,237 | +0.06(+0.07%) |
Jul 19, 2012 | 80.68 | 80.98 | 80.68 | 80.81 | 5,223,620 | +0.14(+0.17%) |
Jul 18, 2012 | 80.48 | 80.73 | 80.45 | 80.67 | 3,510,175 | +0.44(+0.55%) |
Jul 17, 2012 | 80.25 | 80.33 | 80.09 | 80.23 | 3,699,853 | +0.00(+0.00%) |
Jul 16, 2012 | 80.29 | 80.31 | 80.13 | 80.23 | 1,119,492 | +0.22(+0.28%) |
Jul 13, 2012 | 79.94 | 80.08 | 79.76 | 80.01 | 2,439,706 | +0.03(+0.03%) |
Jul 12, 2012 | 79.70 | 80.01 | 79.61 | 79.98 | 2,562,082 | +0.40(+0.51%) |
Jul 11, 2012 | 79.60 | 79.80 | 79.56 | 79.58 | 1,805,823 | +0.13(+0.17%) |
Jul 10, 2012 | 79.58 | 79.64 | 79.44 | 79.44 | 2,068,050 | -0.02(-0.03%) |
Jul 09, 2012 | 79.34 | 79.57 | 79.31 | 79.46 | 1,670,858 | +0.05(+0.07%) |
Jul 06, 2012 | 79.32 | 79.44 | 79.07 | 79.41 | 2,288,146 | +0.20(+0.25%) |
Jul 05, 2012 | 79.05 | 79.29 | 79.01 | 79.21 | 2,958,530 | +0.20(+0.25%) |
Jul 03, 2012 | 78.97 | 79.05 | 78.89 | 79.01 | 1,207,033 | +0.07(+0.08%) |
Jul 02, 2012 | 78.78 | 79.06 | 78.69 | 78.94 | 3,448,425 | +0.42(+0.53%) |
Jun 29, 2012 | 78.46 | 78.67 | 78.40 | 78.52 | 3,517,082 | -0.02(-0.03%) |
Jun 28, 2012 | 78.58 | 78.70 | 78.54 | 78.54 | 3,424,071 | +0.12(+0.15%) |
Jun 27, 2012 | 78.46 | 78.54 | 78.34 | 78.42 | 3,522,276 | +0.11(+0.14%) |
Jun 26, 2012 | 78.19 | 78.41 | 78.14 | 78.32 | 2,459,259 | +0.08(+0.10%) |
Jun 25, 2012 | 78.21 | 78.36 | 78.10 | 78.24 | 2,549,112 | +0.20(+0.26%) |
Jun 22, 2012 | 78.09 | 78.21 | 78.00 | 78.04 | 1,865,226 | -0.06(-0.08%) |
Jun 21, 2012 | 78.12 | 78.31 | 78.08 | 78.10 | 3,338,549 | +0.12(+0.15%) |
Jun 20, 2012 | 77.90 | 78.12 | 77.78 | 77.98 | 3,862,054 | +0.03(+0.04%) |
Jun 19, 2012 | 78.11 | 78.34 | 77.91 | 77.94 | 3,233,364 | -0.07(-0.09%) |
Jun 18, 2012 | 78.10 | 78.13 | 77.93 | 78.02 | 1,492,659 | -0.03(-0.04%) |
Jun 15, 2012 | 77.96 | 78.10 | 77.88 | 78.05 | 2,017,267 | +0.32(+0.41%) |
Jun 14, 2012 | 77.78 | 77.83 | 77.57 | 77.73 | 2,358,351 | -0.09(-0.12%) |
Jun 13, 2012 | 77.59 | 77.83 | 77.49 | 77.82 | 1,996,105 | +0.28(+0.36%) |
Jun 12, 2012 | 77.69 | 77.75 | 77.41 | 77.54 | 1,387,058 | -0.23(-0.29%) |
Jun 11, 2012 | 77.77 | 77.95 | 77.65 | 77.77 | 2,027,896 | -0.01(-0.02%) |
Jun 08, 2012 | 77.83 | 77.91 | 77.59 | 77.78 | 2,565,242 | +0.29(+0.37%) |
Jun 07, 2012 | 77.39 | 77.53 | 77.28 | 77.49 | 4,387,282 | +0.16(+0.21%) |
Jun 06, 2012 | 77.64 | 77.64 | 77.17 | 77.33 | 3,742,791 | -0.23(-0.29%) |
Jun 05, 2012 | 77.64 | 77.79 | 77.51 | 77.56 | 3,640,317 | -0.17(-0.21%) |
Jun 04, 2012 | 77.96 | 78.07 | 77.70 | 77.73 | 3,959,277 | -0.59(-0.76%) |
Jun 01, 2012 | 77.86 | 78.33 | 77.68 | 78.32 | 5,690,853 | +0.48(+0.61%) |
May 31, 2012 | 77.53 | 77.86 | 77.37 | 77.84 | 6,956,779 | +0.55(+0.71%) |
May 30, 2012 | 77.52 | 77.58 | 77.29 | 77.30 | 2,884,227 | +0.07(+0.09%) |
May 29, 2012 | 77.19 | 77.39 | 77.17 | 77.23 | 3,777,281 | +0.11(+0.15%) |
May 25, 2012 | 76.99 | 77.14 | 76.93 | 77.12 | 892,431 | +0.19(+0.25%) |
May 24, 2012 | 76.93 | 76.96 | 76.82 | 76.93 | 1,822,393 | +0.01(+0.02%) |
May 23, 2012 | 76.79 | 77.07 | 76.78 | 76.91 | 2,810,890 | +0.19(+0.24%) |
May 22, 2012 | 76.79 | 76.93 | 76.68 | 76.73 | 2,596,889 | -0.21(-0.27%) |
May 21, 2012 | 76.85 | 76.97 | 76.70 | 76.93 | 2,079,558 | +0.09(+0.11%) |
May 18, 2012 | 77.03 | 77.05 | 76.79 | 76.85 | 2,958,498 | -0.30(-0.39%) |
May 17, 2012 | 77.46 | 77.50 | 77.13 | 77.15 | 3,557,995 | -0.58(-0.74%) |
May 16, 2012 | 77.41 | 77.80 | 77.35 | 77.72 | 4,057,700 | +0.04(+0.05%) |
May 15, 2012 | 77.90 | 77.90 | 77.61 | 77.68 | 3,689,302 | -0.10(-0.13%) |
May 14, 2012 | 77.90 | 77.98 | 77.70 | 77.78 | 2,893,601 | +0.02(+0.03%) |
May 11, 2012 | 77.72 | 77.86 | 77.70 | 77.76 | 4,473,522 | +0.23(+0.30%) |
May 10, 2012 | 77.61 | 77.65 | 77.40 | 77.53 | 2,403,531 | -0.16(-0.21%) |
May 09, 2012 | 77.63 | 77.86 | 77.58 | 77.69 | 3,269,204 | -0.13(-0.17%) |
May 08, 2012 | 77.70 | 77.86 | 77.61 | 77.82 | 2,360,086 | +0.19(+0.25%) |
May 07, 2012 | 77.53 | 77.66 | 77.47 | 77.63 | 1,182,815 | +0.13(+0.17%) |
May 04, 2012 | 77.52 | 77.58 | 77.49 | 77.50 | 1,031,367 | +0.09(+0.11%) |
May 03, 2012 | 77.37 | 77.50 | 77.27 | 77.41 | 2,037,957 | +0.05(+0.06%) |
May 02, 2012 | 77.29 | 77.39 | 77.24 | 77.37 | 3,074,956 | +0.25(+0.33%) |