Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 89.20 | 89.38 | 89.16 | 89.35 | 22,110 | +0.23(+0.26%) |
Sep 27, 2012 | 89.27 | 89.29 | 89.12 | 89.12 | 5,610 | -0.09(-0.10%) |
Sep 26, 2012 | 89.28 | 89.28 | 89.12 | 89.21 | 6,631 | +0.20(+0.22%) |
Sep 25, 2012 | 88.93 | 89.10 | 88.82 | 89.01 | 9,292 | +0.16(+0.18%) |
Sep 24, 2012 | 88.94 | 88.95 | 88.80 | 88.85 | 33,505 | +0.12(+0.13%) |
Sep 21, 2012 | 88.69 | 88.79 | 88.61 | 88.73 | 15,091 | +0.07(+0.08%) |
Sep 20, 2012 | 88.80 | 88.93 | 88.64 | 88.66 | 8,095 | -0.02(-0.02%) |
Sep 19, 2012 | 88.82 | 88.83 | 88.67 | 88.67 | 2,529 | +0.06(+0.07%) |
Sep 18, 2012 | 88.71 | 88.71 | 88.61 | 88.61 | 4,626 | +0.10(+0.11%) |
Sep 17, 2012 | 88.40 | 88.63 | 88.40 | 88.51 | 24,666 | +0.09(+0.10%) |
Sep 14, 2012 | 88.27 | 88.42 | 88.27 | 88.42 | 4,734 | -0.28(-0.32%) |
Sep 13, 2012 | 88.77 | 88.84 | 88.40 | 88.70 | 7,924 | -0.08(-0.10%) |
Sep 12, 2012 | 88.75 | 88.80 | 88.58 | 88.79 | 4,741 | -0.14(-0.16%) |
Sep 11, 2012 | 88.97 | 89.02 | 88.80 | 88.93 | 15,055 | -0.02(-0.03%) |
Sep 10, 2012 | 88.93 | 89.02 | 88.77 | 88.95 | 10,206 | -0.10(-0.11%) |
Sep 07, 2012 | 89.25 | 89.25 | 88.96 | 89.05 | 3,530 | +0.09(+0.10%) |
Sep 06, 2012 | 89.11 | 89.11 | 88.87 | 88.96 | 26,515 | -0.30(-0.34%) |
Sep 05, 2012 | 89.25 | 89.26 | 89.24 | 89.26 | 3,173 | +0.01(+0.01%) |
Sep 04, 2012 | 89.10 | 89.37 | 89.10 | 89.25 | 5,826 | +0.12(+0.13%) |
Aug 31, 2012 | 89.04 | 89.25 | 89.04 | 89.13 | 3,628 | +0.15(+0.17%) |
Aug 30, 2012 | 89.10 | 89.10 | 88.95 | 88.98 | 3,438 | +0.16(+0.18%) |
Aug 29, 2012 | 88.99 | 88.99 | 88.78 | 88.82 | 2,224 | -0.08(-0.09%) |
Aug 27, 2012 | 88.72 | 88.97 | 88.72 | 88.90 | 12,253 | +0.07(+0.08%) |
Aug 24, 2012 | 88.96 | 88.96 | 88.83 | 88.83 | 797 | -0.03(-0.03%) |
Aug 23, 2012 | 88.82 | 88.90 | 88.82 | 88.86 | 5,591 | +0.18(+0.20%) |
Aug 22, 2012 | 88.49 | 88.68 | 88.43 | 88.68 | 5,204 | +0.47(+0.54%) |
Aug 21, 2012 | 88.02 | 88.22 | 87.99 | 88.21 | 5,014 | -0.01(-0.01%) |
Aug 20, 2012 | 87.94 | 88.23 | 87.94 | 88.22 | 6,345 | +0.30(+0.34%) |
Aug 17, 2012 | 88.10 | 88.16 | 87.92 | 87.92 | 73,343 | +0.05(+0.06%) |
Aug 16, 2012 | 88.06 | 88.07 | 87.86 | 87.87 | 8,124 | -0.24(-0.27%) |
Aug 15, 2012 | 88.16 | 88.26 | 88.11 | 88.11 | 995 | -0.38(-0.42%) |
Aug 14, 2012 | 88.63 | 88.63 | 88.46 | 88.49 | 5,699 | -0.26(-0.29%) |
Aug 13, 2012 | 88.81 | 88.99 | 88.73 | 88.75 | 12,154 | -0.06(-0.07%) |
Aug 10, 2012 | 88.76 | 88.94 | 88.76 | 88.81 | 6,132 | -0.03(-0.03%) |
Aug 09, 2012 | 88.69 | 88.84 | 88.47 | 88.84 | 6,877 | +0.19(+0.21%) |
Aug 08, 2012 | 88.68 | 88.91 | 88.64 | 88.65 | 5,105 | -0.23(-0.26%) |
Aug 07, 2012 | 88.72 | 88.90 | 88.71 | 88.88 | 4,710 | -0.19(-0.22%) |
Aug 06, 2012 | 89.17 | 89.28 | 89.07 | 89.07 | 9,684 | -0.02(-0.03%) |
Aug 03, 2012 | 89.12 | 89.12 | 88.90 | 89.09 | 3,268 | -0.05(-0.05%) |
Aug 02, 2012 | 89.53 | 89.63 | 89.12 | 89.14 | 86,483 | -0.18(-0.20%) |
Aug 01, 2012 | 89.44 | 89.48 | 89.30 | 89.31 | 4,577 | -0.19(-0.21%) |
Jul 31, 2012 | 89.53 | 89.53 | 89.36 | 89.50 | 44,497 | +0.21(+0.23%) |
Jul 30, 2012 | 89.04 | 89.41 | 89.04 | 89.30 | 10,759 | -0.08(-0.09%) |
Jul 27, 2012 | 89.22 | 89.38 | 89.10 | 89.38 | 7,187 | -0.25(-0.28%) |
Jul 26, 2012 | 89.60 | 89.63 | 89.50 | 89.63 | 5,396 | +0.07(+0.08%) |
Jul 25, 2012 | 89.64 | 89.64 | 89.51 | 89.56 | 2,673 | -0.09(-0.10%) |
Jul 24, 2012 | 89.57 | 89.65 | 89.53 | 89.65 | 2,720 | +0.16(+0.18%) |
Jul 23, 2012 | 89.56 | 89.60 | 89.37 | 89.49 | 8,670 | +0.14(+0.16%) |
Jul 20, 2012 | 89.30 | 89.49 | 89.30 | 89.34 | 11,824 | +0.25(+0.28%) |
Jul 19, 2012 | 89.46 | 89.46 | 89.08 | 89.10 | 6,043 | -0.15(-0.17%) |
Jul 18, 2012 | 89.27 | 89.27 | 89.14 | 89.25 | 4,596 | +0.26(+0.29%) |
Jul 17, 2012 | 89.18 | 89.24 | 88.99 | 88.99 | 4,160 | -0.07(-0.08%) |
Jul 16, 2012 | 89.14 | 89.23 | 89.06 | 89.06 | 1,756 | +0.15(+0.17%) |
Jul 13, 2012 | 89.48 | 89.48 | 88.87 | 88.91 | 7,139 | -0.02(-0.02%) |
Jul 12, 2012 | 89.04 | 89.10 | 88.91 | 88.93 | 14,267 | +0.02(+0.02%) |
Jul 11, 2012 | 88.92 | 89.24 | 88.91 | 88.91 | 6,812 | -0.08(-0.09%) |
Jul 10, 2012 | 88.68 | 89.01 | 88.64 | 88.99 | 4,695 | -0.01(-0.01%) |
Jul 09, 2012 | 88.68 | 89.03 | 88.54 | 89.00 | 6,877 | +0.15(+0.16%) |
Jul 06, 2012 | 88.58 | 88.90 | 88.58 | 88.85 | 33,444 | +0.17(+0.19%) |
Jul 05, 2012 | 88.25 | 88.71 | 88.02 | 88.68 | 307,051 | +0.53(+0.60%) |
Jul 03, 2012 | 88.16 | 88.20 | 88.11 | 88.15 | 10,469 | -0.01(-0.01%) |
Jul 02, 2012 | 88.15 | 88.38 | 88.11 | 88.16 | 61,605 | +0.34(+0.39%) |
Jun 29, 2012 | 87.97 | 88.01 | 87.82 | 87.82 | 22,737 | -0.21(-0.24%) |
Jun 28, 2012 | 88.32 | 88.32 | 88.04 | 88.04 | 28,440 | -0.13(-0.15%) |
Jun 27, 2012 | 88.09 | 88.17 | 88.05 | 88.17 | 4,312 | +0.26(+0.30%) |
Jun 26, 2012 | 88.06 | 88.19 | 87.89 | 87.91 | 8,583 | -0.22(-0.25%) |
Jun 25, 2012 | 87.98 | 88.21 | 87.98 | 88.13 | 10,294 | +0.18(+0.21%) |
Jun 22, 2012 | 88.09 | 88.09 | 87.85 | 87.95 | 7,218 | -0.21(-0.24%) |
Jun 21, 2012 | 88.02 | 88.21 | 88.02 | 88.16 | 7,253 | +0.39(+0.44%) |
Jun 20, 2012 | 87.83 | 87.96 | 87.77 | 87.77 | 1,978 | -0.11(-0.12%) |
Jun 19, 2012 | 87.95 | 88.08 | 87.86 | 87.88 | 7,095 | -0.24(-0.28%) |
Jun 18, 2012 | 88.14 | 88.16 | 87.98 | 88.12 | 7,860 | +0.08(+0.09%) |
Jun 15, 2012 | 88.09 | 88.09 | 88.03 | 88.05 | 4,001 | +0.17(+0.20%) |
Jun 14, 2012 | 87.97 | 87.97 | 87.87 | 87.87 | 3,669 | -0.10(-0.11%) |
Jun 13, 2012 | 87.80 | 87.97 | 87.64 | 87.97 | 11,009 | +0.17(+0.20%) |
Jun 12, 2012 | 87.85 | 87.85 | 87.65 | 87.80 | 1,412 | +0.00(+0.01%) |
Jun 11, 2012 | 87.93 | 88.04 | 87.79 | 87.79 | 3,823 | +0.03(+0.03%) |
Jun 08, 2012 | 88.09 | 88.09 | 87.66 | 87.76 | 6,039 | +0.01(+0.01%) |
Jun 07, 2012 | 87.79 | 87.88 | 87.66 | 87.75 | 2,075 | -0.08(-0.09%) |
Jun 06, 2012 | 88.08 | 88.08 | 87.65 | 87.83 | 16,965 | -0.17(-0.19%) |
Jun 05, 2012 | 88.11 | 88.24 | 87.99 | 88.00 | 78,602 | -0.24(-0.28%) |
Jun 04, 2012 | 88.11 | 88.39 | 88.11 | 88.24 | 21,504 | -0.35(-0.40%) |
Jun 01, 2012 | 88.38 | 88.59 | 88.29 | 88.59 | 4,769 | +0.48(+0.54%) |
May 31, 2012 | 87.97 | 88.16 | 87.97 | 88.12 | 28,405 | +0.21(+0.24%) |
May 30, 2012 | 87.76 | 87.90 | 87.71 | 87.90 | 39,452 | +0.65(+0.74%) |
May 29, 2012 | 87.40 | 87.47 | 87.25 | 87.25 | 10,832 | +0.04(+0.04%) |
May 25, 2012 | 87.45 | 87.45 | 87.16 | 87.22 | 1,934 | +0.01(+0.01%) |
May 24, 2012 | 87.40 | 87.51 | 87.19 | 87.21 | 3,186 | +0.09(+0.11%) |
May 23, 2012 | 87.38 | 87.69 | 87.12 | 87.12 | 9,087 | -0.34(-0.39%) |
May 22, 2012 | 87.51 | 87.60 | 87.41 | 87.46 | 6,895 | -0.23(-0.27%) |
May 21, 2012 | 87.65 | 87.90 | 87.65 | 87.69 | 16,888 | -0.05(-0.06%) |
May 18, 2012 | 87.94 | 88.01 | 87.51 | 87.74 | 2,772 | -0.12(-0.14%) |
May 17, 2012 | 87.45 | 87.87 | 87.45 | 87.87 | 9,430 | +0.29(+0.33%) |
May 16, 2012 | 87.21 | 87.69 | 87.21 | 87.58 | 69,039 | +0.08(+0.09%) |
May 15, 2012 | 87.51 | 87.51 | 87.29 | 87.50 | 2,103 | -0.01(-0.01%) |
May 14, 2012 | 87.53 | 87.59 | 87.40 | 87.51 | 1,507 | +0.19(+0.22%) |
May 11, 2012 | 87.38 | 87.38 | 87.18 | 87.32 | 1,654 | +0.19(+0.22%) |
May 10, 2012 | 87.12 | 87.22 | 87.03 | 87.13 | 4,156 | -0.03(-0.04%) |
May 09, 2012 | 87.29 | 87.37 | 87.13 | 87.16 | 8,912 | -0.05(-0.05%) |
May 08, 2012 | 87.31 | 87.31 | 87.21 | 87.21 | 737 | +0.11(+0.13%) |
May 07, 2012 | 87.25 | 87.25 | 87.09 | 87.09 | 13,746 | -0.05(-0.05%) |
May 04, 2012 | 87.03 | 87.19 | 87.03 | 87.14 | 1,157 | +0.15(+0.17%) |
May 03, 2012 | 87.02 | 87.02 | 86.93 | 86.99 | 4,314 | -0.01(-0.02%) |
May 02, 2012 | 87.01 | 87.03 | 86.90 | 87.01 | 7,182 | +0.13(+0.15%) |
May 01, 2012 | 87.08 | 87.08 | 86.81 | 86.87 | 15,376 | -0.14(-0.16%) |
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 | 3,836 | +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 | 86.58 | 17,550 | -0.02(-0.02%) |
Apr 16, 2012 | 86.72 | 86.72 | 86.60 | 86.60 | 1,511 | +0.01(+0.01%) |
Apr 13, 2012 | 86.56 | 86.63 | 86.56 | 86.59 | 721 | +0.31(+0.36%) |
Apr 12, 2012 | 86.42 | 86.62 | 86.28 | 86.28 | 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 | 4,414 | +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 | 85.80 | 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 | 85.74 | 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 | 18,869 | +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 | 85.29 | 85.53 | 85.29 | 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 | 85.23 | 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 | 85.67 | 85.35 | 85.39 | 2,683 | -0.02(-0.03%) |
Mar 14, 2012 | 86.01 | 86.01 | 85.42 | 85.42 | 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 | 5,991 | +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 | 86.32 | 86.01 | 86.32 | 28,462 | -0.09(-0.11%) |
Feb 17, 2012 | 86.28 | 86.41 | 86.26 | 86.41 | 6,579 | +0.40(+0.47%) |
Feb 16, 2012 | 86.50 | 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 | 76,777 | -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 | +0.34(+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 | 14,509 | +0.20(+0.24%) |
Jan 30, 2012 | 86.37 | 86.72 | 86.37 | 86.41 | 52,296 | +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 | 85.87 | 86.13 | 79,965 | +0.04(+0.05%) |
Jan 24, 2012 | 85.87 | 86.23 | 85.87 | 86.09 | 41,853 | -0.06(-0.07%) |
Jan 23, 2012 | 85.76 | 86.20 | 85.76 | 86.15 | 4,647 | -0.06(-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 | 22,399 | +0.05(+0.06%) |
Jan 09, 2012 | 86.00 | 86.27 | 85.95 | 85.99 | 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 | 85.58 | 86.03 | 85.44 | 85.96 | 4,519 | -0.07(-0.08%) |
Dec 28, 2011 | 85.64 | 86.20 | 85.64 | 86.03 | 4,155 | +0.32(+0.37%) |
Dec 27, 2011 | 85.27 | 85.79 | 84.98 | 85.71 | 71,422 | +0.50(+0.58%) |
Dec 23, 2011 | 85.31 | 85.33 | 84.97 | 85.22 | 8,480 | -0.32(-0.37%) |
Dec 21, 2011 | 85.46 | 85.63 | 85.40 | 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 | 85.71 | 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 | 85.22 | 85.22 | 84.97 | 84.99 | 4,607 | +0.17(+0.20%) |
Dec 09, 2011 | 85.07 | 85.12 | 84.76 | 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 | 84.80 | 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 | 85.50 | 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 | 84.86 | 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 | 85.12 | 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 | 85.42 | 85.34 | 85.42 | 424 | +0.18(+0.21%) |
Nov 02, 2011 | 85.16 | 85.39 | 85.13 | 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 | 85.14 | 84.36 | 85.07 | 11,850 | +0.92(+1.09%) |
Oct 28, 2011 | 84.33 | 84.40 | 84.02 | 84.15 | 2,878 | +0.08(+0.09%) |
Oct 27, 2011 | 84.73 | 84.73 | 83.99 | 84.08 | 6,439 | -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 | 84.30 | 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 | 84.42 | 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 | 4,914 | +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 | 84.06 | 7,043 | -0.27(-0.32%) |
Oct 06, 2011 | 84.33 | 84.48 | 84.33 | 84.33 | 1,831 | -0.16(-0.19%) |
Oct 05, 2011 | 84.25 | 84.59 | 84.21 | 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%) |