Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 83.26 | 83.31 | 83.25 | 83.26 | 668,250 | -0.00(-0.00%) |
Oct 30, 2014 | 83.27 | 83.28 | 83.24 | 83.26 | 210,764 | +0.02(+0.03%) |
Oct 29, 2014 | 83.26 | 83.28 | 83.23 | 83.23 | 274,775 | -0.03(-0.04%) |
Oct 28, 2014 | 83.27 | 83.28 | 83.26 | 83.27 | 3,742,996 | +0.00(+0.00%) |
Oct 27, 2014 | 83.29 | 83.31 | 83.27 | 83.27 | 527,768 | +0.00(+0.00%) |
Oct 24, 2014 | 83.25 | 83.28 | 83.23 | 83.27 | 286,861 | +0.03(+0.04%) |
Oct 23, 2014 | 83.25 | 83.27 | 83.23 | 83.23 | 375,479 | -0.03(-0.04%) |
Oct 22, 2014 | 83.29 | 83.30 | 83.24 | 83.27 | 737,642 | -0.04(-0.05%) |
Oct 21, 2014 | 83.26 | 83.31 | 83.26 | 83.31 | 466,880 | +0.01(+0.01%) |
Oct 20, 2014 | 83.32 | 83.33 | 83.32 | 83.30 | 4,443,852 | +0.07(+0.08%) |
Oct 17, 2014 | 83.28 | 83.29 | 83.23 | 83.23 | 702,403 | -0.06(-0.07%) |
Oct 16, 2014 | 83.32 | 83.35 | 83.25 | 83.29 | 372,856 | -0.05(-0.06%) |
Oct 15, 2014 | 83.31 | 83.40 | 83.29 | 83.34 | 687,648 | +0.03(+0.04%) |
Oct 14, 2014 | 83.29 | 83.33 | 83.29 | 83.31 | 313,461 | +0.02(+0.02%) |
Oct 13, 2014 | 83.29 | 83.32 | 83.29 | 83.29 | 356,864 | +0.02(+0.02%) |
Oct 10, 2014 | 83.29 | 83.32 | 83.28 | 83.28 | 1,059,214 | -0.02(-0.02%) |
Oct 09, 2014 | 83.29 | 83.32 | 83.27 | 83.29 | 1,211,397 | -0.04(-0.05%) |
Oct 08, 2014 | 83.28 | 83.36 | 83.28 | 83.33 | 247,367 | -0.01(-0.01%) |
Oct 07, 2014 | 83.29 | 83.35 | 83.27 | 83.34 | 300,297 | +0.03(+0.04%) |
Oct 06, 2014 | 83.28 | 83.32 | 83.27 | 83.31 | 229,643 | +0.04(+0.05%) |
Oct 03, 2014 | 83.29 | 83.31 | 83.25 | 83.27 | 254,795 | -0.06(-0.07%) |
Oct 02, 2014 | 83.29 | 83.33 | 83.29 | 83.32 | 1,781,286 | -0.01(-0.01%) |
Oct 01, 2014 | 83.29 | 83.33 | 83.29 | 83.33 | 628,560 | +0.08(+0.10%) |
Sep 30, 2014 | 83.28 | 83.29 | 83.25 | 83.25 | 429,339 | -0.05(-0.07%) |
Sep 29, 2014 | 83.29 | 83.31 | 83.28 | 83.30 | 1,392,374 | -0.01(-0.01%) |
Sep 26, 2014 | 83.28 | 83.31 | 83.26 | 83.31 | 1,021,678 | -0.01(-0.01%) |
Sep 25, 2014 | 83.29 | 83.34 | 83.29 | 83.32 | 434,936 | +0.04(+0.05%) |
Sep 24, 2014 | 83.32 | 83.32 | 83.26 | 83.28 | 914,097 | -0.03(-0.04%) |
Sep 23, 2014 | 83.30 | 83.31 | 83.29 | 83.31 | 456,774 | +0.02(+0.03%) |
Sep 22, 2014 | 83.31 | 83.31 | 83.28 | 83.29 | 478,951 | -0.01(-0.01%) |
Sep 19, 2014 | 83.30 | 83.31 | 83.28 | 83.30 | 185,833 | -0.02(-0.02%) |
Sep 18, 2014 | 83.30 | 83.32 | 83.28 | 83.31 | 232,281 | +0.02(+0.02%) |
Sep 17, 2014 | 83.30 | 83.33 | 83.29 | 83.30 | 154,749 | -0.02(-0.02%) |
Sep 16, 2014 | 83.31 | 83.34 | 83.29 | 83.31 | 165,150 | +0.02(+0.02%) |
Sep 15, 2014 | 83.26 | 83.33 | 83.26 | 83.30 | 977,452 | +0.03(+0.04%) |
Sep 12, 2014 | 83.24 | 83.28 | 83.24 | 83.26 | 1,413,413 | +0.01(+0.01%) |
Sep 11, 2014 | 83.28 | 83.28 | 83.26 | 83.26 | 456,121 | +0.01(+0.01%) |
Sep 10, 2014 | 83.24 | 83.27 | 83.24 | 83.25 | 481,056 | -0.02(-0.02%) |
Sep 09, 2014 | 83.24 | 83.27 | 83.24 | 83.26 | 429,777 | -0.01(-0.01%) |
Sep 08, 2014 | 83.28 | 83.30 | 83.26 | 83.27 | 225,384 | -0.00(-0.00%) |
Sep 05, 2014 | 83.26 | 83.30 | 83.26 | 83.28 | 314,308 | +0.00(+0.00%) |
Sep 04, 2014 | 83.28 | 83.28 | 83.24 | 83.27 | 348,792 | +0.02(+0.03%) |
Sep 03, 2014 | 83.24 | 83.27 | 83.23 | 83.25 | 290,337 | +0.02(+0.02%) |
Sep 02, 2014 | 83.25 | 83.27 | 83.24 | 83.23 | 224,328 | -0.04(-0.05%) |
Aug 29, 2014 | 83.27 | 83.27 | 83.27 | 83.27 | 207,089 | +0.03(+0.04%) |
Aug 28, 2014 | 83.24 | 83.26 | 83.23 | 83.24 | 169,015 | -0.02(-0.03%) |
Aug 27, 2014 | 83.25 | 83.27 | 83.24 | 83.26 | 190,500 | +0.01(+0.01%) |
Aug 26, 2014 | 83.28 | 83.28 | 83.22 | 83.25 | 228,281 | +0.03(+0.04%) |
Aug 25, 2014 | 83.24 | 83.25 | 83.22 | 83.22 | 237,476 | -0.01(-0.01%) |
Aug 22, 2014 | 83.27 | 83.27 | 83.22 | 83.23 | 174,345 | -0.03(-0.04%) |
Aug 21, 2014 | 83.26 | 83.27 | 83.23 | 83.26 | 185,313 | +0.03(+0.04%) |
Aug 20, 2014 | 83.22 | 83.25 | 83.22 | 83.23 | 220,554 | +0.01(+0.01%) |
Aug 19, 2014 | 83.26 | 83.26 | 83.21 | 83.22 | 471,837 | +0.02(+0.02%) |
Aug 18, 2014 | 83.25 | 83.25 | 83.20 | 83.20 | 208,459 | -0.01(-0.01%) |
Aug 15, 2014 | 83.24 | 83.25 | 83.21 | 83.21 | 429,930 | -0.04(-0.05%) |
Aug 14, 2014 | 83.26 | 83.26 | 83.24 | 83.25 | 270,364 | +0.00(+0.00%) |
Aug 13, 2014 | 83.26 | 83.28 | 83.24 | 83.25 | 360,897 | +0.02(+0.02%) |
Aug 12, 2014 | 83.23 | 83.25 | 83.21 | 83.24 | 144,933 | +0.02(+0.02%) |
Aug 11, 2014 | 83.21 | 83.24 | 83.20 | 83.22 | 196,467 | +0.02(+0.02%) |
Aug 08, 2014 | 83.25 | 83.25 | 83.20 | 83.20 | 149,715 | -0.03(-0.04%) |
Aug 07, 2014 | 83.22 | 83.25 | 83.19 | 83.24 | 764,549 | +0.00(+0.00%) |
Aug 06, 2014 | 83.22 | 83.25 | 83.20 | 83.24 | 193,591 | +0.00(+0.00%) |
Aug 05, 2014 | 83.22 | 83.24 | 83.20 | 83.24 | 214,933 | +0.04(+0.05%) |
Aug 04, 2014 | 83.24 | 83.25 | 83.20 | 83.20 | 218,947 | -0.06(-0.07%) |
Aug 01, 2014 | 83.20 | 83.28 | 83.20 | 83.25 | 1,287,886 | +0.02(+0.02%) |
Jul 31, 2014 | 83.16 | 83.24 | 83.16 | 83.24 | 630,854 | +0.04(+0.05%) |
Jul 30, 2014 | 83.19 | 83.20 | 83.15 | 83.20 | 251,304 | -0.02(-0.02%) |
Jul 29, 2014 | 83.18 | 83.22 | 83.17 | 83.21 | 276,740 | +0.02(+0.03%) |
Jul 28, 2014 | 83.17 | 83.22 | 83.17 | 83.19 | 314,017 | +0.02(+0.03%) |
Jul 25, 2014 | 83.18 | 83.21 | 83.16 | 83.16 | 256,063 | -0.02(-0.02%) |
Jul 24, 2014 | 83.19 | 83.19 | 83.17 | 83.18 | 144,321 | +0.00(+0.00%) |
Jul 23, 2014 | 83.22 | 83.22 | 83.18 | 83.18 | 252,668 | -0.03(-0.04%) |
Jul 22, 2014 | 83.22 | 83.22 | 83.19 | 83.21 | 243,778 | +0.02(+0.03%) |
Jul 21, 2014 | 83.19 | 83.22 | 83.18 | 83.19 | 195,601 | +0.01(+0.01%) |
Jul 18, 2014 | 83.20 | 83.21 | 83.16 | 83.18 | 333,811 | -0.04(-0.05%) |
Jul 17, 2014 | 83.19 | 83.23 | 83.19 | 83.22 | 217,991 | +0.03(+0.04%) |
Jul 16, 2014 | 83.19 | 83.20 | 83.17 | 83.19 | 131,196 | -0.01(-0.02%) |
Jul 15, 2014 | 83.19 | 83.20 | 83.18 | 83.20 | 154,712 | +0.01(+0.02%) |
Jul 14, 2014 | 83.22 | 83.22 | 83.17 | 83.19 | 160,229 | +0.00(+0.00%) |
Jul 11, 2014 | 83.20 | 83.21 | 83.17 | 83.19 | 170,674 | +0.02(+0.02%) |
Jul 10, 2014 | 83.18 | 83.22 | 83.17 | 83.17 | 434,296 | +0.00(+0.00%) |
Jul 09, 2014 | 83.15 | 83.19 | 83.15 | 83.17 | 315,093 | +0.02(+0.02%) |
Jul 08, 2014 | 83.21 | 83.21 | 83.15 | 83.15 | 439,337 | +0.01(+0.01%) |
Jul 07, 2014 | 83.17 | 83.18 | 83.12 | 83.15 | 439,190 | -0.01(-0.01%) |
Jul 03, 2014 | 83.14 | 83.15 | 83.15 | 83.15 | 107,329 | +0.01(+0.01%) |
Jul 02, 2014 | 83.12 | 83.16 | 83.12 | 83.15 | 263,265 | +0.02(+0.02%) |
Jul 01, 2014 | 83.12 | 83.15 | 83.12 | 83.13 | 235,445 | -0.01(-0.01%) |
Jun 30, 2014 | 83.18 | 83.18 | 83.13 | 83.14 | 1,114,582 | -0.02(-0.02%) |
Jun 27, 2014 | 83.16 | 83.17 | 83.13 | 83.16 | 113,586 | +0.02(+0.02%) |
Jun 26, 2014 | 83.16 | 83.17 | 83.14 | 83.14 | 152,231 | -0.02(-0.02%) |
Jun 25, 2014 | 83.15 | 83.17 | 83.13 | 83.16 | 202,730 | +0.02(+0.02%) |
Jun 24, 2014 | 83.15 | 83.16 | 83.11 | 83.14 | 294,918 | +0.02(+0.03%) |
Jun 23, 2014 | 83.16 | 83.17 | 83.11 | 83.11 | 236,350 | +0.00(+0.00%) |
Jun 20, 2014 | 83.10 | 83.15 | 83.10 | 83.11 | 207,096 | -0.02(-0.02%) |
Jun 19, 2014 | 83.14 | 83.16 | 83.13 | 83.13 | 179,512 | -0.05(-0.06%) |
Jun 18, 2014 | 83.13 | 83.18 | 83.12 | 83.18 | 194,433 | +0.05(+0.06%) |
Jun 17, 2014 | 83.11 | 83.15 | 83.11 | 83.13 | 243,663 | -0.02(-0.02%) |
Jun 16, 2014 | 83.13 | 83.16 | 83.11 | 83.15 | 209,437 | +0.02(+0.02%) |
Jun 13, 2014 | 83.14 | 83.16 | 83.12 | 83.13 | 325,046 | -0.06(-0.07%) |
Jun 12, 2014 | 83.14 | 83.20 | 83.14 | 83.19 | 205,627 | +0.02(+0.02%) |
Jun 11, 2014 | 83.14 | 83.17 | 83.13 | 83.17 | 171,862 | +0.02(+0.02%) |
Jun 10, 2014 | 83.11 | 83.16 | 83.11 | 83.16 | 173,766 | +0.03(+0.04%) |
Jun 06, 2014 | 83.12 | 83.16 | 83.11 | 83.12 | 321,448 | -0.01(-0.01%) |
Jun 05, 2014 | 83.11 | 83.15 | 83.11 | 83.13 | 199,332 | -0.02(-0.02%) |
Jun 04, 2014 | 83.11 | 83.15 | 83.10 | 83.15 | 525,610 | +0.07(+0.08%) |
Jun 03, 2014 | 83.11 | 83.12 | 83.08 | 83.08 | 240,273 | -0.01(-0.01%) |
Jun 02, 2014 | 83.09 | 83.12 | 83.07 | 83.09 | 1,115,351 | -0.02(-0.02%) |
May 30, 2014 | 83.10 | 83.12 | 83.09 | 83.11 | 191,999 | +0.03(+0.04%) |
May 29, 2014 | 83.12 | 83.12 | 83.07 | 83.07 | 145,681 | -0.02(-0.03%) |
May 28, 2014 | 83.10 | 83.14 | 83.10 | 83.10 | 233,736 | +0.01(+0.01%) |
May 27, 2014 | 83.10 | 83.12 | 83.08 | 83.09 | 448,330 | -0.01(-0.01%) |
May 23, 2014 | 83.14 | 83.10 | 83.10 | 83.10 | 167,531 | +0.00(+0.00%) |
May 22, 2014 | 83.11 | 83.12 | 83.09 | 83.10 | 118,336 | -0.01(-0.01%) |
May 21, 2014 | 83.08 | 83.11 | 83.07 | 83.11 | 409,807 | -0.01(-0.01%) |
May 20, 2014 | 83.11 | 83.12 | 83.08 | 83.12 | 299,578 | +0.03(+0.04%) |
May 19, 2014 | 83.10 | 83.12 | 83.08 | 83.08 | 261,158 | -0.02(-0.02%) |
May 16, 2014 | 83.09 | 83.11 | 83.07 | 83.10 | 275,492 | -0.02(-0.03%) |
May 15, 2014 | 83.07 | 83.12 | 83.07 | 83.12 | 260,769 | +0.05(+0.06%) |
May 14, 2014 | 83.07 | 83.10 | 83.07 | 83.07 | 542,345 | -0.03(-0.04%) |
May 13, 2014 | 83.06 | 83.11 | 83.06 | 83.11 | 758,418 | +0.04(+0.05%) |
May 12, 2014 | 83.04 | 83.07 | 83.04 | 83.07 | 252,871 | -0.00(-0.00%) |
May 09, 2014 | 83.05 | 83.07 | 83.04 | 83.07 | 168,711 | +0.01(+0.01%) |
May 08, 2014 | 83.05 | 83.08 | 83.05 | 83.06 | 150,985 | +0.00(+0.00%) |
May 07, 2014 | 83.07 | 83.08 | 83.04 | 83.06 | 341,814 | +0.01(+0.01%) |
May 06, 2014 | 83.09 | 83.09 | 83.04 | 83.05 | 98,597 | -0.01(-0.01%) |
May 05, 2014 | 83.03 | 83.08 | 83.01 | 83.06 | 2,315,417 | +0.02(+0.02%) |
May 02, 2014 | 83.03 | 83.07 | 83.03 | 83.04 | 162,819 | -0.02(-0.03%) |
May 01, 2014 | 83.06 | 83.07 | 83.04 | 83.07 | 245,656 | +0.00(+0.00%) |
Apr 30, 2014 | 83.08 | 83.09 | 83.05 | 83.07 | 1,435,986 | +0.04(+0.05%) |
Apr 29, 2014 | 83.03 | 83.05 | 83.02 | 83.02 | 126,453 | +0.00(+0.00%) |
Apr 28, 2014 | 83.04 | 83.06 | 83.01 | 83.02 | 2,062,925 | -0.02(-0.02%) |
Apr 25, 2014 | 83.05 | 83.08 | 83.04 | 83.04 | 224,497 | +0.00(+0.00%) |
Apr 24, 2014 | 83.06 | 83.07 | 83.03 | 83.04 | 462,292 | -0.02(-0.02%) |
Apr 23, 2014 | 83.02 | 83.07 | 83.00 | 83.05 | 494,642 | +0.05(+0.06%) |
Apr 22, 2014 | 83.00 | 83.03 | 83.00 | 83.00 | 623,809 | -0.00(-0.00%) |
Apr 21, 2014 | 83.04 | 83.05 | 83.00 | 83.00 | 380,713 | -0.01(-0.01%) |
Apr 17, 2014 | 83.01 | 83.01 | 83.01 | 83.01 | 201,588 | -0.03(-0.04%) |
Apr 16, 2014 | 83.00 | 83.05 | 83.00 | 83.05 | 265,540 | +0.02(+0.02%) |
Apr 15, 2014 | 83.03 | 83.03 | 83.00 | 83.03 | 221,765 | +0.00(+0.00%) |
Apr 14, 2014 | 82.99 | 83.03 | 82.98 | 83.03 | 309,759 | +0.01(+0.01%) |
Apr 11, 2014 | 83.00 | 83.04 | 83.00 | 83.02 | 247,934 | -0.01(-0.01%) |
Apr 10, 2014 | 83.03 | 83.03 | 82.99 | 83.03 | 620,061 | -0.01(-0.01%) |
Apr 09, 2014 | 82.96 | 83.04 | 82.96 | 83.04 | 308,212 | +0.05(+0.06%) |
Apr 08, 2014 | 82.98 | 83.02 | 82.97 | 82.99 | 306,541 | +0.00(+0.00%) |
Apr 07, 2014 | 83.00 | 83.00 | 82.98 | 82.99 | 323,187 | -0.01(-0.01%) |
Apr 04, 2014 | 82.96 | 83.02 | 82.96 | 82.99 | 828,408 | -0.01(-0.01%) |
Apr 03, 2014 | 82.95 | 83.00 | 82.95 | 83.00 | 222,814 | +0.02(+0.03%) |
Apr 02, 2014 | 82.95 | 82.98 | 82.95 | 82.98 | 360,350 | -0.02(-0.02%) |
Apr 01, 2014 | 82.99 | 83.00 | 82.95 | 83.00 | 684,764 | +0.02(+0.03%) |
Mar 31, 2014 | 82.96 | 82.99 | 82.95 | 82.97 | 2,143,550 | +0.00(+0.01%) |
Mar 28, 2014 | 82.92 | 82.97 | 82.92 | 82.97 | 320,510 | +0.02(+0.03%) |
Mar 27, 2014 | 82.94 | 82.96 | 82.92 | 82.94 | 546,976 | -0.01(-0.01%) |
Mar 26, 2014 | 82.93 | 82.97 | 82.93 | 82.95 | 325,648 | +0.04(+0.05%) |
Mar 25, 2014 | 82.91 | 82.95 | 82.89 | 82.91 | 441,896 | -0.04(-0.05%) |
Mar 24, 2014 | 82.93 | 82.97 | 82.91 | 82.95 | 327,683 | -0.02(-0.02%) |
Mar 21, 2014 | 82.93 | 82.97 | 82.91 | 82.97 | 360,970 | +0.01(+0.01%) |
Mar 20, 2014 | 82.96 | 82.97 | 82.93 | 82.96 | 677,901 | +0.03(+0.03%) |
Mar 19, 2014 | 82.95 | 82.99 | 82.90 | 82.93 | 260,263 | -0.06(-0.07%) |
Mar 18, 2014 | 82.94 | 82.99 | 82.94 | 82.99 | 220,973 | +0.01(+0.01%) |
Mar 17, 2014 | 82.96 | 82.98 | 82.93 | 82.98 | 319,257 | +0.02(+0.02%) |
Mar 14, 2014 | 82.93 | 82.98 | 82.93 | 82.97 | 279,569 | -0.03(-0.04%) |
Mar 13, 2014 | 82.92 | 83.00 | 82.92 | 83.00 | 456,624 | +0.02(+0.03%) |
Mar 12, 2014 | 82.97 | 82.98 | 82.93 | 82.97 | 205,068 | +0.01(+0.01%) |
Mar 11, 2014 | 82.94 | 82.97 | 82.93 | 82.97 | 259,539 | +0.01(+0.01%) |
Mar 10, 2014 | 82.95 | 82.97 | 82.93 | 82.96 | 405,589 | +0.03(+0.04%) |
Mar 07, 2014 | 82.91 | 82.95 | 82.90 | 82.93 | 376,087 | -0.02(-0.02%) |
Mar 06, 2014 | 82.93 | 82.96 | 82.90 | 82.94 | 347,660 | +0.03(+0.04%) |
Mar 05, 2014 | 82.94 | 82.96 | 82.91 | 82.91 | 741,677 | -0.04(-0.05%) |
Mar 04, 2014 | 82.92 | 82.95 | 82.89 | 82.95 | 345,758 | +0.01(+0.01%) |
Mar 03, 2014 | 83.02 | 83.03 | 82.94 | 82.94 | 3,279,742 | -0.04(-0.05%) |
Feb 28, 2014 | 82.93 | 82.98 | 82.91 | 82.98 | 456,680 | +0.04(+0.05%) |
Feb 27, 2014 | 82.98 | 82.98 | 82.94 | 82.94 | 403,939 | -0.01(-0.01%) |
Feb 26, 2014 | 82.95 | 82.98 | 82.94 | 82.95 | 202,159 | +0.02(+0.03%) |
Feb 25, 2014 | 82.94 | 82.95 | 82.93 | 82.93 | 339,821 | +0.02(+0.02%) |
Feb 24, 2014 | 82.90 | 82.94 | 82.90 | 82.91 | 1,003,949 | +0.00(+0.00%) |
Feb 21, 2014 | 82.90 | 82.93 | 82.89 | 82.91 | 183,460 | +0.01(+0.01%) |
Feb 20, 2014 | 82.93 | 82.93 | 82.89 | 82.90 | 252,454 | +0.02(+0.02%) |
Feb 19, 2014 | 82.92 | 82.93 | 82.88 | 82.89 | 470,583 | -0.03(-0.03%) |
Feb 18, 2014 | 82.91 | 82.93 | 82.90 | 82.91 | 333,807 | +0.03(+0.03%) |
Feb 14, 2014 | 82.85 | 82.89 | 82.89 | 82.89 | 361,432 | +0.01(+0.01%) |
Feb 13, 2014 | 82.89 | 82.92 | 82.88 | 82.88 | 564,194 | -0.01(-0.01%) |
Feb 12, 2014 | 82.89 | 82.91 | 82.84 | 82.89 | 423,729 | +0.04(+0.05%) |
Feb 11, 2014 | 82.87 | 82.90 | 82.85 | 82.85 | 336,206 | -0.04(-0.04%) |
Feb 10, 2014 | 82.89 | 82.90 | 82.87 | 82.89 | 949,582 | -0.00(-0.00%) |
Feb 07, 2014 | 82.91 | 82.92 | 82.89 | 82.89 | 304,841 | +0.02(+0.02%) |
Feb 06, 2014 | 82.87 | 82.89 | 82.85 | 82.88 | 461,381 | -0.01(-0.01%) |
Feb 05, 2014 | 82.89 | 82.90 | 82.87 | 82.89 | 522,469 | +0.01(+0.01%) |
Feb 04, 2014 | 82.85 | 82.90 | 82.85 | 82.88 | 615,820 | -0.02(-0.03%) |
Feb 03, 2014 | 82.83 | 82.90 | 82.82 | 82.90 | 2,556,640 | +0.07(+0.08%) |
Jan 31, 2014 | 82.85 | 82.90 | 82.83 | 82.84 | 832,592 | +0.01(+0.01%) |
Jan 30, 2014 | 82.83 | 82.87 | 82.81 | 82.83 | 450,836 | -0.04(-0.05%) |
Jan 29, 2014 | 82.88 | 82.89 | 82.83 | 82.87 | 425,705 | +0.02(+0.02%) |
Jan 28, 2014 | 82.82 | 82.86 | 82.81 | 82.86 | 274,233 | +0.06(+0.07%) |
Jan 27, 2014 | 82.81 | 82.83 | 82.80 | 82.80 | 531,204 | +0.00(+0.00%) |
Jan 24, 2014 | 82.83 | 82.86 | 82.80 | 82.80 | 631,487 | -0.03(-0.04%) |
Jan 23, 2014 | 82.83 | 82.86 | 82.81 | 82.83 | 316,042 | +0.01(+0.01%) |
Jan 22, 2014 | 82.81 | 82.83 | 82.80 | 82.82 | 257,313 | -0.00(-0.00%) |
Jan 21, 2014 | 82.84 | 82.85 | 82.81 | 82.82 | 293,640 | -0.03(-0.04%) |
Jan 17, 2014 | 82.81 | 82.86 | 82.86 | 82.86 | 308,525 | +0.02(+0.03%) |
Jan 16, 2014 | 82.83 | 82.85 | 82.80 | 82.83 | 415,985 | -0.01(-0.01%) |
Jan 15, 2014 | 82.77 | 82.85 | 82.77 | 82.84 | 553,196 | +0.07(+0.08%) |
Jan 14, 2014 | 82.81 | 82.84 | 82.76 | 82.77 | 258,397 | -0.02(-0.02%) |
Jan 13, 2014 | 82.78 | 82.83 | 82.78 | 82.79 | 430,020 | -0.01(-0.01%) |
Jan 10, 2014 | 82.80 | 82.84 | 82.78 | 82.80 | 245,359 | +0.02(+0.02%) |
Jan 09, 2014 | 82.77 | 82.78 | 82.75 | 82.78 | 414,996 | +0.03(+0.03%) |
Jan 08, 2014 | 82.76 | 82.79 | 82.75 | 82.75 | 186,056 | -0.04(-0.05%) |
Jan 07, 2014 | 82.77 | 82.80 | 82.74 | 82.79 | 342,777 | +0.00(+0.00%) |
Jan 06, 2014 | 82.77 | 82.81 | 82.74 | 82.79 | 726,813 | +0.04(+0.05%) |
Jan 03, 2014 | 82.74 | 82.77 | 82.74 | 82.75 | 197,244 | -0.01(-0.01%) |
Jan 02, 2014 | 82.77 | 82.81 | 82.76 | 82.76 | 910,049 | -0.03(-0.04%) |
Dec 31, 2013 | 82.74 | 82.79 | 82.79 | 82.79 | 615,092 | +0.06(+0.07%) |
Dec 30, 2013 | 82.77 | 82.81 | 82.73 | 82.73 | 1,007,202 | -0.03(-0.04%) |
Dec 27, 2013 | 82.76 | 82.80 | 82.73 | 82.77 | 234,933 | +0.01(+0.01%) |
Dec 26, 2013 | 82.74 | 82.77 | 82.72 | 82.75 | 286,009 | -0.02(-0.02%) |
Dec 24, 2013 | 82.73 | 82.78 | 82.70 | 82.77 | 220,432 | +0.05(+0.06%) |
Dec 23, 2013 | 82.77 | 82.79 | 82.72 | 82.72 | 386,456 | -0.02(-0.03%) |
Dec 20, 2013 | 82.74 | 82.79 | 82.74 | 82.74 | 435,745 | -0.01(-0.01%) |
Dec 19, 2013 | 82.74 | 82.76 | 82.71 | 82.75 | 779,153 | +0.01(+0.01%) |
Dec 18, 2013 | 82.79 | 82.79 | 82.71 | 82.74 | 499,040 | -0.03(-0.04%) |
Dec 17, 2013 | 82.79 | 82.80 | 82.77 | 82.78 | 272,265 | -0.00(-0.01%) |
Dec 16, 2013 | 82.79 | 82.80 | 82.78 | 82.78 | 315,295 | +0.02(+0.03%) |
Dec 13, 2013 | 82.77 | 82.79 | 82.76 | 82.76 | 392,402 | -0.02(-0.03%) |
Dec 12, 2013 | 82.79 | 82.79 | 82.75 | 82.79 | 235,153 | -0.02(-0.02%) |
Dec 11, 2013 | 82.81 | 82.82 | 82.76 | 82.80 | 309,311 | +0.02(+0.03%) |
Dec 10, 2013 | 82.80 | 82.80 | 82.76 | 82.78 | 248,961 | +0.00(+0.00%) |
Dec 09, 2013 | 82.75 | 82.80 | 82.74 | 82.78 | 228,337 | +0.01(+0.01%) |
Dec 06, 2013 | 82.74 | 82.78 | 82.74 | 82.77 | 249,624 | -0.01(-0.01%) |
Dec 05, 2013 | 82.77 | 82.78 | 82.74 | 82.78 | 310,760 | -0.00(-0.00%) |
Dec 04, 2013 | 82.76 | 82.79 | 82.73 | 82.78 | 188,339 | +0.02(+0.02%) |
Dec 03, 2013 | 82.74 | 82.78 | 82.74 | 82.76 | 254,139 | -0.02(-0.03%) |
Dec 02, 2013 | 82.76 | 82.79 | 82.76 | 82.79 | 1,789,338 | +0.00(+0.00%) |
Nov 29, 2013 | 82.79 | 82.80 | 82.77 | 82.79 | 170,877 | +0.01(+0.01%) |
Nov 27, 2013 | 82.79 | 82.80 | 82.74 | 82.78 | 282,968 | +0.05(+0.06%) |
Nov 26, 2013 | 82.77 | 82.80 | 82.73 | 82.73 | 1,247,516 | -0.02(-0.03%) |
Nov 25, 2013 | 82.73 | 82.77 | 82.73 | 82.75 | 339,978 | +0.02(+0.03%) |
Nov 22, 2013 | 82.73 | 82.75 | 82.71 | 82.73 | 303,382 | -0.02(-0.02%) |
Nov 21, 2013 | 82.75 | 82.75 | 82.71 | 82.75 | 594,608 | -0.01(-0.01%) |
Nov 20, 2013 | 82.75 | 82.75 | 82.72 | 82.75 | 207,373 | +0.03(+0.03%) |
Nov 19, 2013 | 82.72 | 82.74 | 82.71 | 82.73 | 746,797 | +0.00(+0.01%) |
Nov 18, 2013 | 82.74 | 82.74 | 82.71 | 82.72 | 382,336 | +0.01(+0.01%) |
Nov 15, 2013 | 82.72 | 82.74 | 82.70 | 82.71 | 237,779 | -0.04(-0.05%) |
Nov 14, 2013 | 82.73 | 82.75 | 82.71 | 82.75 | 344,739 | +0.02(+0.02%) |
Nov 12, 2013 | 82.74 | 82.75 | 82.72 | 82.74 | 266,914 | -0.00(-0.00%) |
Nov 11, 2013 | 82.69 | 82.75 | 82.69 | 82.74 | 157,595 | +0.04(+0.05%) |
Nov 08, 2013 | 82.68 | 82.74 | 82.67 | 82.70 | 762,473 | -0.02(-0.02%) |
Nov 07, 2013 | 82.71 | 82.74 | 82.70 | 82.71 | 755,909 | +0.02(+0.02%) |
Nov 06, 2013 | 82.69 | 82.71 | 82.67 | 82.70 | 2,563,002 | +0.01(+0.01%) |
Nov 05, 2013 | 82.70 | 82.71 | 82.69 | 82.69 | 274,179 | -0.03(-0.04%) |
Nov 04, 2013 | 82.72 | 82.74 | 82.70 | 82.72 | 503,555 | +0.02(+0.02%) |