Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 86.21 | 86.33 | 86.19 | 86.33 | 4,010,531 | +0.00(+0.00%) |
Oct 30, 2014 | 86.30 | 86.41 | 86.29 | 86.33 | 3,161,717 | +0.14(+0.16%) |
Oct 29, 2014 | 86.29 | 86.39 | 86.15 | 86.19 | 2,028,788 | -0.19(-0.22%) |
Oct 28, 2014 | 86.43 | 86.43 | 86.34 | 86.37 | 1,439,145 | -0.13(-0.15%) |
Oct 27, 2014 | 86.48 | 86.48 | 86.41 | 86.51 | 1,368,317 | +0.03(+0.04%) |
Oct 24, 2014 | 86.48 | 86.54 | 86.38 | 86.48 | 1,516,096 | +0.03(+0.04%) |
Oct 23, 2014 | 86.55 | 86.55 | 86.37 | 86.44 | 2,375,752 | -0.20(-0.24%) |
Oct 22, 2014 | 86.66 | 86.69 | 86.58 | 86.65 | 4,053,941 | -0.05(-0.05%) |
Oct 21, 2014 | 86.69 | 86.80 | 86.65 | 86.69 | 3,347,248 | -0.08(-0.09%) |
Oct 20, 2014 | 86.80 | 86.82 | 86.72 | 86.77 | 1,936,062 | +0.10(+0.12%) |
Oct 17, 2014 | 86.66 | 86.77 | 86.58 | 86.67 | 2,634,190 | -0.12(-0.14%) |
Oct 16, 2014 | 87.05 | 87.17 | 86.69 | 86.79 | 2,286,204 | -0.07(-0.08%) |
Oct 15, 2014 | 86.70 | 87.89 | 86.76 | 86.86 | 2,901,457 | +0.16(+0.18%) |
Oct 14, 2014 | 86.66 | 86.72 | 86.48 | 86.70 | 4,486,592 | +0.20(+0.23%) |
Oct 13, 2014 | 86.38 | 86.53 | 86.30 | 86.51 | 1,400,811 | +0.25(+0.29%) |
Oct 10, 2014 | 86.23 | 86.29 | 86.16 | 86.26 | 2,211,680 | +0.06(+0.07%) |
Oct 09, 2014 | 86.32 | 86.32 | 86.16 | 86.19 | 1,916,330 | -0.17(-0.20%) |
Oct 08, 2014 | 86.19 | 86.37 | 86.01 | 86.37 | 3,159,714 | +0.24(+0.28%) |
Oct 07, 2014 | 85.96 | 86.15 | 85.92 | 86.12 | 2,969,102 | +0.33(+0.38%) |
Oct 06, 2014 | 85.79 | 85.91 | 85.72 | 85.79 | 2,736,268 | +0.08(+0.09%) |
Oct 03, 2014 | 85.72 | 85.76 | 85.64 | 85.71 | 3,734,816 | -0.04(-0.05%) |
Oct 02, 2014 | 85.92 | 85.97 | 85.75 | 85.75 | 6,154,953 | -0.14(-0.16%) |
Oct 01, 2014 | 85.64 | 85.90 | 85.64 | 85.90 | 8,422,659 | +0.48(+0.56%) |
Sep 30, 2014 | 85.48 | 85.55 | 85.40 | 85.42 | 2,983,131 | -0.05(-0.06%) |
Sep 29, 2014 | 85.46 | 85.52 | 85.38 | 85.47 | 9,252,964 | +0.09(+0.11%) |
Sep 26, 2014 | 85.38 | 85.40 | 85.24 | 85.38 | 2,209,204 | -0.01(-0.01%) |
Sep 25, 2014 | 85.32 | 85.41 | 85.32 | 85.39 | 1,484,139 | +0.16(+0.19%) |
Sep 24, 2014 | 85.39 | 85.39 | 85.21 | 85.22 | 1,068,794 | -0.05(-0.06%) |
Sep 23, 2014 | 85.26 | 85.29 | 85.20 | 85.28 | 900,842 | +0.08(+0.09%) |
Sep 22, 2014 | 85.22 | 85.26 | 85.14 | 85.20 | 756,704 | +0.12(+0.14%) |
Sep 19, 2014 | 84.99 | 85.12 | 84.95 | 85.08 | 1,187,814 | +0.14(+0.17%) |
Sep 18, 2014 | 84.94 | 84.98 | 84.90 | 84.94 | 903,863 | +0.01(+0.01%) |
Sep 17, 2014 | 85.13 | 85.21 | 84.92 | 84.93 | 903,416 | -0.09(-0.11%) |
Sep 16, 2014 | 85.10 | 85.15 | 85.03 | 85.03 | 1,087,005 | +0.00(+0.00%) |
Sep 15, 2014 | 85.12 | 85.14 | 85.01 | 85.03 | 1,546,620 | -0.02(-0.02%) |
Sep 12, 2014 | 85.09 | 85.13 | 85.01 | 85.04 | 1,695,858 | -0.17(-0.20%) |
Sep 11, 2014 | 85.34 | 85.38 | 85.20 | 85.21 | 962,470 | -0.09(-0.10%) |
Sep 10, 2014 | 85.32 | 85.34 | 85.26 | 85.30 | 1,244,629 | -0.12(-0.14%) |
Sep 09, 2014 | 85.46 | 85.51 | 85.40 | 85.42 | 880,761 | -0.12(-0.14%) |
Sep 08, 2014 | 85.72 | 85.75 | 85.53 | 85.53 | 1,143,625 | -0.09(-0.10%) |
Sep 05, 2014 | 85.68 | 85.75 | 85.56 | 85.62 | 1,019,925 | -0.05(-0.05%) |
Sep 04, 2014 | 85.68 | 85.75 | 85.59 | 85.67 | 1,672,010 | -0.11(-0.13%) |
Sep 03, 2014 | 85.64 | 85.79 | 85.62 | 85.78 | 1,675,488 | +0.09(+0.11%) |
Sep 02, 2014 | 85.76 | 85.77 | 85.69 | 85.68 | 1,314,782 | -0.26(-0.31%) |
Aug 29, 2014 | 85.96 | 85.95 | 85.95 | 85.95 | 1,885,289 | -0.03(-0.04%) |
Aug 28, 2014 | 85.93 | 86.00 | 85.88 | 85.98 | 1,437,929 | +0.17(+0.20%) |
Aug 27, 2014 | 85.75 | 85.84 | 85.73 | 85.81 | 1,108,297 | +0.11(+0.13%) |
Aug 26, 2014 | 85.75 | 85.75 | 85.66 | 85.70 | 695,312 | +0.01(+0.01%) |
Aug 25, 2014 | 85.72 | 85.72 | 85.59 | 85.69 | 4,445,172 | +0.07(+0.08%) |
Aug 22, 2014 | 85.59 | 85.66 | 85.45 | 85.62 | 1,026,166 | -0.02(-0.02%) |
Aug 21, 2014 | 85.56 | 85.65 | 85.53 | 85.63 | 992,459 | +0.15(+0.17%) |
Aug 20, 2014 | 85.60 | 85.60 | 85.46 | 85.49 | 1,189,375 | -0.09(-0.11%) |
Aug 19, 2014 | 85.77 | 85.81 | 85.56 | 85.58 | 2,329,877 | -0.12(-0.14%) |
Aug 18, 2014 | 85.80 | 85.82 | 85.67 | 85.70 | 1,822,702 | -0.18(-0.21%) |
Aug 15, 2014 | 85.73 | 86.04 | 85.65 | 85.88 | 3,318,395 | +0.21(+0.25%) |
Aug 14, 2014 | 85.69 | 85.71 | 85.60 | 85.66 | 1,372,904 | +0.05(+0.05%) |
Aug 13, 2014 | 85.52 | 85.63 | 85.49 | 85.62 | 4,442,559 | +0.17(+0.20%) |
Aug 12, 2014 | 85.52 | 85.52 | 85.42 | 85.45 | 1,121,020 | -0.04(-0.05%) |
Aug 11, 2014 | 85.49 | 85.56 | 85.45 | 85.49 | 2,089,570 | +0.01(+0.01%) |
Aug 08, 2014 | 85.55 | 85.67 | 85.46 | 85.48 | 1,713,691 | +0.03(+0.04%) |
Aug 07, 2014 | 85.33 | 85.49 | 85.26 | 85.45 | 1,595,038 | +0.16(+0.19%) |
Aug 06, 2014 | 85.39 | 85.39 | 85.27 | 85.28 | 906,950 | +0.01(+0.01%) |
Aug 05, 2014 | 85.27 | 85.34 | 85.14 | 85.27 | 2,399,557 | +0.00(+0.00%) |
Aug 04, 2014 | 85.34 | 85.40 | 85.27 | 85.27 | 1,915,526 | -0.02(-0.02%) |
Aug 01, 2014 | 85.09 | 85.33 | 84.99 | 85.29 | 1,362,025 | +0.32(+0.38%) |
Jul 31, 2014 | 84.95 | 85.09 | 84.93 | 84.97 | 1,366,986 | -0.11(-0.13%) |
Jul 30, 2014 | 85.22 | 85.25 | 85.04 | 85.08 | 1,596,094 | -0.30(-0.36%) |
Jul 29, 2014 | 85.38 | 85.41 | 85.29 | 85.38 | 3,816,655 | +0.09(+0.10%) |
Jul 28, 2014 | 85.31 | 85.36 | 85.23 | 85.30 | 862,812 | +0.02(+0.02%) |
Jul 25, 2014 | 85.30 | 85.33 | 85.23 | 85.28 | 649,000 | +0.16(+0.19%) |
Jul 24, 2014 | 85.27 | 85.27 | 85.12 | 85.12 | 1,094,071 | -0.27(-0.31%) |
Jul 23, 2014 | 85.41 | 85.45 | 85.34 | 85.38 | 912,569 | +0.02(+0.02%) |
Jul 22, 2014 | 85.32 | 85.38 | 85.24 | 85.37 | 929,076 | +0.14(+0.16%) |
Jul 21, 2014 | 85.30 | 85.38 | 85.23 | 85.23 | 750,788 | +0.03(+0.04%) |
Jul 18, 2014 | 85.24 | 85.28 | 85.16 | 85.20 | 696,918 | -0.09(-0.11%) |
Jul 17, 2014 | 85.20 | 85.32 | 85.12 | 85.29 | 1,485,012 | +0.25(+0.29%) |
Jul 16, 2014 | 85.03 | 85.06 | 84.99 | 85.04 | 930,193 | +0.07(+0.08%) |
Jul 15, 2014 | 85.02 | 85.15 | 84.95 | 84.97 | 846,345 | -0.11(-0.13%) |
Jul 14, 2014 | 85.11 | 85.13 | 85.02 | 85.08 | 910,764 | -0.07(-0.08%) |
Jul 11, 2014 | 85.15 | 85.23 | 85.13 | 85.15 | 777,931 | +0.12(+0.14%) |
Jul 10, 2014 | 85.16 | 85.17 | 85.03 | 85.03 | 1,014,696 | +0.04(+0.05%) |
Jul 09, 2014 | 84.93 | 85.06 | 84.85 | 84.99 | 1,007,011 | +0.07(+0.08%) |
Jul 08, 2014 | 84.90 | 85.01 | 84.90 | 84.92 | 2,594,723 | +0.17(+0.20%) |
Jul 07, 2014 | 84.77 | 84.83 | 84.73 | 84.75 | 1,606,668 | +0.02(+0.03%) |
Jul 03, 2014 | 84.67 | 84.73 | 84.73 | 84.73 | 813,422 | -0.05(-0.06%) |
Jul 02, 2014 | 84.98 | 84.98 | 84.78 | 84.78 | 1,358,801 | -0.30(-0.35%) |
Jul 01, 2014 | 85.11 | 85.16 | 85.06 | 85.08 | 1,331,311 | -0.10(-0.12%) |
Jun 30, 2014 | 85.24 | 85.26 | 85.15 | 85.18 | 1,344,391 | +0.01(+0.01%) |
Jun 27, 2014 | 85.22 | 85.26 | 85.14 | 85.18 | 858,196 | +0.00(+0.00%) |
Jun 26, 2014 | 85.07 | 85.19 | 85.07 | 85.18 | 865,278 | +0.16(+0.19%) |
Jun 25, 2014 | 85.03 | 85.09 | 84.96 | 85.01 | 916,554 | +0.12(+0.14%) |
Jun 24, 2014 | 84.84 | 84.91 | 84.78 | 84.90 | 951,362 | +0.15(+0.17%) |
Jun 23, 2014 | 84.86 | 84.89 | 84.75 | 84.75 | 718,589 | -0.08(-0.09%) |
Jun 20, 2014 | 84.66 | 84.83 | 84.66 | 84.83 | 886,951 | +0.15(+0.17%) |
Jun 19, 2014 | 84.87 | 84.90 | 84.62 | 84.68 | 886,093 | -0.12(-0.15%) |
Jun 18, 2014 | 84.66 | 84.80 | 84.59 | 84.80 | 647,760 | +0.23(+0.27%) |
Jun 17, 2014 | 84.69 | 84.71 | 84.57 | 84.58 | 1,081,760 | -0.16(-0.18%) |
Jun 16, 2014 | 84.77 | 84.84 | 84.72 | 84.73 | 1,681,057 | -0.05(-0.06%) |
Jun 13, 2014 | 84.68 | 84.80 | 84.65 | 84.78 | 1,336,831 | -0.02(-0.03%) |
Jun 12, 2014 | 84.67 | 84.87 | 84.62 | 84.80 | 1,571,824 | +0.16(+0.19%) |
Jun 11, 2014 | 84.66 | 84.70 | 84.59 | 84.64 | 1,504,058 | +0.06(+0.07%) |
Jun 10, 2014 | 84.61 | 84.67 | 84.58 | 84.58 | 1,057,130 | -0.20(-0.24%) |
Jun 06, 2014 | 84.95 | 84.97 | 84.78 | 84.78 | 1,078,121 | -0.05(-0.06%) |
Jun 05, 2014 | 84.73 | 84.86 | 84.69 | 84.83 | 826,414 | +0.11(+0.13%) |
Jun 04, 2014 | 84.78 | 84.78 | 84.66 | 84.72 | 1,856,665 | -0.03(-0.04%) |
Jun 03, 2014 | 84.89 | 84.90 | 84.70 | 84.75 | 1,110,358 | -0.23(-0.27%) |
Jun 02, 2014 | 85.10 | 85.15 | 84.94 | 84.97 | 3,625,362 | -0.26(-0.30%) |
May 30, 2014 | 85.12 | 85.23 | 85.06 | 85.23 | 7,147,355 | +0.08(+0.09%) |
May 29, 2014 | 85.29 | 85.36 | 85.13 | 85.15 | 1,262,739 | -0.05(-0.05%) |
May 28, 2014 | 85.09 | 85.25 | 85.05 | 85.20 | 890,738 | +0.23(+0.27%) |
May 27, 2014 | 84.91 | 84.97 | 84.79 | 84.97 | 981,267 | +0.08(+0.09%) |
May 23, 2014 | 84.85 | 84.89 | 84.89 | 84.89 | 560,364 | +0.12(+0.14%) |
May 22, 2014 | 84.82 | 84.85 | 84.76 | 84.78 | 537,485 | -0.07(-0.08%) |
May 21, 2014 | 84.83 | 84.85 | 84.77 | 84.84 | 1,035,035 | -0.03(-0.04%) |
May 20, 2014 | 84.84 | 84.95 | 84.83 | 84.88 | 1,418,272 | +0.04(+0.05%) |
May 19, 2014 | 84.98 | 85.01 | 84.83 | 84.84 | 1,217,084 | -0.03(-0.04%) |
May 16, 2014 | 84.88 | 84.98 | 84.84 | 84.87 | 718,875 | -0.09(-0.11%) |
May 15, 2014 | 84.94 | 85.06 | 84.89 | 84.96 | 3,099,612 | +0.18(+0.21%) |
May 14, 2014 | 84.64 | 84.83 | 84.64 | 84.78 | 1,700,541 | +0.24(+0.28%) |
May 13, 2014 | 84.53 | 84.55 | 84.50 | 84.54 | 743,110 | +0.14(+0.17%) |
May 12, 2014 | 84.43 | 84.44 | 84.35 | 84.40 | 608,521 | -0.07(-0.08%) |
May 09, 2014 | 84.52 | 84.57 | 84.45 | 84.47 | 1,045,844 | -0.08(-0.09%) |
May 08, 2014 | 84.54 | 84.63 | 84.46 | 84.55 | 2,603,557 | +0.05(+0.06%) |
May 07, 2014 | 84.48 | 84.56 | 84.42 | 84.49 | 855,536 | +0.00(+0.00%) |
May 06, 2014 | 84.47 | 84.50 | 84.42 | 84.49 | 1,012,366 | +0.06(+0.07%) |
May 05, 2014 | 84.49 | 84.51 | 84.37 | 84.43 | 1,622,708 | -0.03(-0.04%) |
May 02, 2014 | 84.28 | 84.54 | 84.21 | 84.46 | 1,383,653 | +0.10(+0.12%) |
May 01, 2014 | 84.23 | 84.48 | 84.23 | 84.36 | 2,222,783 | +0.12(+0.15%) |
Apr 30, 2014 | 84.14 | 84.25 | 84.08 | 84.24 | 1,692,507 | +0.17(+0.20%) |
Apr 29, 2014 | 83.98 | 84.09 | 83.97 | 84.07 | 1,106,833 | +0.04(+0.05%) |
Apr 28, 2014 | 84.08 | 84.14 | 83.98 | 84.03 | 674,226 | -0.05(-0.06%) |
Apr 25, 2014 | 84.11 | 84.20 | 84.07 | 84.08 | 631,288 | +0.02(+0.02%) |
Apr 24, 2014 | 83.95 | 84.07 | 83.92 | 84.07 | 636,817 | +0.08(+0.09%) |
Apr 23, 2014 | 83.97 | 84.06 | 83.94 | 83.99 | 961,597 | +0.09(+0.10%) |
Apr 22, 2014 | 83.86 | 83.91 | 83.82 | 83.91 | 1,333,951 | -0.02(-0.02%) |
Apr 21, 2014 | 83.99 | 84.01 | 83.88 | 83.92 | 1,312,594 | -0.01(-0.01%) |
Apr 17, 2014 | 84.19 | 83.93 | 83.93 | 83.93 | 1,627,967 | -0.27(-0.32%) |
Apr 16, 2014 | 84.10 | 84.20 | 84.05 | 84.20 | 2,894,743 | +0.05(+0.06%) |
Apr 15, 2014 | 84.12 | 84.26 | 84.08 | 84.15 | 1,859,002 | +0.01(+0.01%) |
Apr 14, 2014 | 84.11 | 84.17 | 84.09 | 84.15 | 1,292,716 | +0.03(+0.04%) |
Apr 11, 2014 | 84.23 | 84.23 | 84.11 | 84.11 | 1,506,596 | +0.08(+0.09%) |
Apr 10, 2014 | 83.91 | 84.16 | 83.90 | 84.04 | 1,332,057 | +0.19(+0.23%) |
Apr 09, 2014 | 83.78 | 83.94 | 83.73 | 83.84 | 1,504,501 | +0.01(+0.01%) |
Apr 08, 2014 | 83.77 | 83.90 | 83.73 | 83.84 | 1,850,763 | +0.10(+0.12%) |
Apr 07, 2014 | 83.73 | 83.83 | 83.70 | 83.73 | 875,954 | +0.12(+0.15%) |
Apr 04, 2014 | 83.52 | 83.66 | 83.51 | 83.61 | 1,345,262 | +0.26(+0.32%) |
Apr 03, 2014 | 83.36 | 83.42 | 83.31 | 83.35 | 1,452,397 | +0.06(+0.07%) |
Apr 02, 2014 | 83.28 | 83.39 | 83.26 | 83.28 | 1,997,474 | -0.14(-0.17%) |
Apr 01, 2014 | 83.52 | 83.53 | 83.42 | 83.42 | 979,686 | -0.13(-0.15%) |
Mar 31, 2014 | 83.49 | 83.61 | 83.42 | 83.55 | 1,875,457 | +0.01(+0.01%) |
Mar 28, 2014 | 83.70 | 83.70 | 83.50 | 83.54 | 1,117,919 | -0.12(-0.15%) |
Mar 27, 2014 | 83.52 | 83.68 | 83.51 | 83.67 | 1,677,995 | +0.06(+0.07%) |
Mar 26, 2014 | 83.43 | 83.61 | 83.41 | 83.61 | 767,081 | +0.26(+0.32%) |
Mar 25, 2014 | 83.38 | 83.49 | 83.34 | 83.34 | 1,779,259 | -0.09(-0.10%) |
Mar 24, 2014 | 83.30 | 83.44 | 83.23 | 83.43 | 920,605 | +0.12(+0.15%) |
Mar 21, 2014 | 83.25 | 83.35 | 83.20 | 83.30 | 977,121 | +0.12(+0.14%) |
Mar 20, 2014 | 83.20 | 83.26 | 83.15 | 83.19 | 1,421,421 | -0.06(-0.07%) |
Mar 19, 2014 | 83.61 | 83.61 | 83.17 | 83.25 | 906,631 | -0.37(-0.44%) |
Mar 18, 2014 | 83.53 | 83.62 | 83.51 | 83.62 | 734,570 | +0.10(+0.12%) |
Mar 17, 2014 | 83.55 | 83.61 | 83.49 | 83.52 | 763,047 | -0.05(-0.06%) |
Mar 14, 2014 | 83.72 | 83.75 | 83.57 | 83.57 | 958,057 | -0.04(-0.05%) |
Mar 13, 2014 | 83.29 | 83.67 | 83.27 | 83.61 | 853,502 | +0.22(+0.26%) |
Mar 12, 2014 | 83.37 | 83.41 | 83.31 | 83.39 | 1,218,208 | +0.19(+0.22%) |
Mar 11, 2014 | 83.26 | 83.28 | 83.19 | 83.20 | 2,661,416 | -0.01(-0.01%) |
Mar 10, 2014 | 83.23 | 83.28 | 83.20 | 83.21 | 1,133,500 | +0.00(+0.00%) |
Mar 07, 2014 | 83.20 | 83.28 | 83.17 | 83.21 | 906,203 | -0.23(-0.28%) |
Mar 06, 2014 | 83.44 | 83.49 | 83.38 | 83.44 | 890,123 | -0.19(-0.22%) |
Mar 05, 2014 | 83.49 | 83.64 | 83.48 | 83.63 | 3,683,852 | +0.05(+0.06%) |
Mar 04, 2014 | 83.82 | 83.82 | 83.56 | 83.58 | 1,231,679 | -0.31(-0.37%) |
Mar 03, 2014 | 83.78 | 83.92 | 83.74 | 83.89 | 3,272,548 | +0.22(+0.26%) |
Feb 28, 2014 | 83.65 | 83.72 | 83.56 | 83.68 | 2,056,674 | -0.05(-0.06%) |
Feb 27, 2014 | 83.66 | 83.75 | 83.65 | 83.72 | 813,574 | +0.09(+0.10%) |
Feb 26, 2014 | 83.50 | 83.64 | 83.47 | 83.64 | 798,408 | +0.18(+0.21%) |
Feb 25, 2014 | 83.35 | 83.48 | 83.35 | 83.46 | 701,441 | +0.22(+0.27%) |
Feb 24, 2014 | 83.31 | 83.31 | 83.22 | 83.24 | 1,078,106 | -0.08(-0.09%) |
Feb 21, 2014 | 83.17 | 83.31 | 83.16 | 83.31 | 511,503 | +0.08(+0.09%) |
Feb 20, 2014 | 83.24 | 83.28 | 83.14 | 83.24 | 1,156,752 | -0.05(-0.06%) |
Feb 19, 2014 | 83.44 | 83.51 | 83.26 | 83.28 | 1,167,810 | -0.06(-0.07%) |
Feb 18, 2014 | 83.28 | 83.42 | 83.27 | 83.34 | 1,217,397 | +0.05(+0.06%) |
Feb 14, 2014 | 83.27 | 83.29 | 83.29 | 83.29 | 917,126 | +0.00(+0.00%) |
Feb 13, 2014 | 83.27 | 83.33 | 83.23 | 83.29 | 1,005,913 | +0.18(+0.21%) |
Feb 12, 2014 | 83.14 | 83.17 | 83.04 | 83.11 | 924,019 | -0.14(-0.17%) |
Feb 11, 2014 | 83.24 | 83.30 | 83.18 | 83.25 | 1,932,114 | -0.16(-0.19%) |
Feb 10, 2014 | 83.36 | 83.44 | 83.32 | 83.41 | 1,419,717 | +0.09(+0.10%) |
Feb 07, 2014 | 83.22 | 83.39 | 83.20 | 83.33 | 813,370 | +0.13(+0.16%) |
Feb 06, 2014 | 83.17 | 83.21 | 83.12 | 83.20 | 1,459,149 | -0.04(-0.05%) |
Feb 05, 2014 | 83.37 | 83.41 | 83.23 | 83.24 | 1,503,272 | -0.21(-0.25%) |
Feb 04, 2014 | 83.44 | 83.53 | 83.37 | 83.44 | 2,961,728 | -0.20(-0.24%) |
Feb 03, 2014 | 83.30 | 83.65 | 83.24 | 83.65 | 2,556,597 | +0.28(+0.34%) |
Jan 31, 2014 | 83.31 | 83.36 | 83.24 | 83.36 | 4,142,161 | +0.15(+0.19%) |
Jan 30, 2014 | 83.12 | 83.22 | 83.09 | 83.21 | 3,985,434 | +0.02(+0.02%) |
Jan 29, 2014 | 83.06 | 83.25 | 83.06 | 83.19 | 1,434,962 | +0.25(+0.30%) |
Jan 28, 2014 | 82.89 | 82.97 | 82.84 | 82.95 | 1,693,534 | +0.14(+0.17%) |
Jan 27, 2014 | 82.95 | 83.03 | 82.80 | 82.81 | 1,730,588 | -0.18(-0.21%) |
Jan 24, 2014 | 82.91 | 83.04 | 82.89 | 82.98 | 1,015,416 | +0.18(+0.21%) |
Jan 23, 2014 | 82.75 | 82.94 | 82.74 | 82.81 | 2,464,480 | +0.22(+0.26%) |
Jan 22, 2014 | 82.62 | 82.72 | 82.56 | 82.59 | 1,156,969 | -0.18(-0.21%) |
Jan 21, 2014 | 82.70 | 82.80 | 82.67 | 82.77 | 2,303,733 | +0.04(+0.05%) |
Jan 17, 2014 | 82.68 | 82.73 | 82.73 | 82.73 | 763,179 | +0.04(+0.05%) |
Jan 16, 2014 | 82.64 | 82.70 | 82.59 | 82.69 | 4,036,170 | +0.19(+0.23%) |
Jan 15, 2014 | 82.57 | 82.52 | 82.40 | 82.50 | 2,158,244 | -0.07(-0.08%) |
Jan 14, 2014 | 82.68 | 82.73 | 82.52 | 82.57 | 1,280,130 | -0.12(-0.15%) |
Jan 13, 2014 | 82.65 | 82.78 | 82.65 | 82.69 | 1,477,257 | +0.08(+0.09%) |
Jan 10, 2014 | 82.48 | 82.61 | 82.41 | 82.61 | 1,924,391 | +0.42(+0.51%) |
Jan 09, 2014 | 82.20 | 82.21 | 82.09 | 82.20 | 1,075,257 | +0.12(+0.14%) |
Jan 08, 2014 | 82.21 | 82.24 | 82.07 | 82.08 | 1,414,061 | -0.25(-0.30%) |
Jan 07, 2014 | 82.34 | 82.37 | 82.28 | 82.33 | 1,627,533 | +0.04(+0.05%) |
Jan 06, 2014 | 82.17 | 82.29 | 82.17 | 82.29 | 5,721,854 | +0.11(+0.13%) |
Jan 03, 2014 | 82.11 | 82.25 | 82.07 | 82.18 | 2,973,276 | +0.03(+0.04%) |
Jan 02, 2014 | 82.11 | 82.21 | 82.10 | 82.15 | 1,745,715 | +0.05(+0.07%) |
Dec 31, 2013 | 82.14 | 82.10 | 82.10 | 82.10 | 4,252,520 | -0.08(-0.09%) |
Dec 30, 2013 | 82.16 | 82.22 | 82.11 | 82.17 | 1,589,922 | +0.08(+0.09%) |
Dec 27, 2013 | 82.06 | 82.12 | 81.99 | 82.10 | 1,711,726 | +0.03(+0.04%) |
Dec 26, 2013 | 82.04 | 82.09 | 81.26 | 82.07 | 973,248 | -0.05(-0.06%) |
Dec 24, 2013 | 82.16 | 82.19 | 82.09 | 82.11 | 894,355 | -0.12(-0.14%) |
Dec 23, 2013 | 82.27 | 82.35 | 82.20 | 82.23 | 2,502,723 | -0.04(-0.05%) |
Dec 20, 2013 | 82.22 | 82.32 | 82.14 | 82.27 | 1,790,362 | +0.14(+0.17%) |
Dec 19, 2013 | 82.05 | 82.18 | 81.97 | 82.13 | 2,612,575 | -0.14(-0.17%) |
Dec 18, 2013 | 82.22 | 82.45 | 81.99 | 82.27 | 1,878,346 | -0.04(-0.05%) |
Dec 17, 2013 | 82.18 | 82.34 | 82.17 | 82.31 | 1,794,214 | +0.14(+0.17%) |
Dec 16, 2013 | 82.31 | 82.31 | 82.12 | 82.17 | 1,044,894 | +0.06(+0.08%) |
Dec 13, 2013 | 82.11 | 82.26 | 82.08 | 82.11 | 4,496,398 | +0.04(+0.05%) |
Dec 12, 2013 | 82.16 | 82.16 | 82.04 | 82.07 | 2,935,605 | -0.12(-0.15%) |
Dec 11, 2013 | 82.32 | 82.34 | 82.19 | 82.19 | 5,209,544 | -0.13(-0.16%) |
Dec 10, 2013 | 82.41 | 82.43 | 82.29 | 82.32 | 3,879,786 | +0.13(+0.16%) |
Dec 09, 2013 | 82.14 | 82.23 | 82.11 | 82.19 | 1,791,860 | +0.10(+0.12%) |
Dec 06, 2013 | 82.01 | 82.15 | 81.97 | 82.09 | 3,745,588 | +0.14(+0.17%) |
Dec 05, 2013 | 82.08 | 82.14 | 81.95 | 81.95 | 2,445,458 | -0.18(-0.22%) |
Dec 04, 2013 | 82.07 | 82.20 | 82.06 | 82.13 | 1,564,192 | -0.22(-0.26%) |
Dec 03, 2013 | 82.35 | 82.39 | 82.30 | 82.34 | 1,920,602 | +0.10(+0.12%) |
Dec 02, 2013 | 82.45 | 82.47 | 82.24 | 82.24 | 1,972,264 | -0.31(-0.38%) |
Nov 29, 2013 | 82.45 | 82.60 | 82.38 | 82.56 | 1,244,767 | +0.03(+0.04%) |
Nov 27, 2013 | 82.56 | 82.59 | 82.38 | 82.53 | 1,213,952 | +0.04(+0.05%) |
Nov 26, 2013 | 82.48 | 82.62 | 82.47 | 82.49 | 2,115,304 | +0.02(+0.03%) |
Nov 25, 2013 | 82.41 | 82.52 | 82.40 | 82.47 | 900,972 | +0.06(+0.07%) |
Nov 22, 2013 | 82.32 | 82.43 | 82.31 | 82.40 | 1,196,476 | +0.12(+0.14%) |
Nov 21, 2013 | 82.16 | 82.30 | 82.07 | 82.29 | 1,773,733 | +0.08(+0.10%) |
Nov 20, 2013 | 82.48 | 82.58 | 82.17 | 82.20 | 1,280,960 | -0.23(-0.28%) |
Nov 19, 2013 | 82.59 | 82.60 | 82.42 | 82.43 | 2,216,961 | -0.22(-0.27%) |
Nov 18, 2013 | 82.55 | 82.66 | 82.54 | 82.66 | 1,114,063 | +0.16(+0.20%) |
Nov 15, 2013 | 82.50 | 82.52 | 82.43 | 82.50 | 2,411,987 | +0.02(+0.03%) |
Nov 14, 2013 | 82.31 | 82.47 | 82.30 | 82.47 | 1,871,210 | +0.47(+0.57%) |
Nov 12, 2013 | 82.00 | 82.06 | 81.97 | 82.00 | 1,471,398 | -0.03(-0.04%) |
Nov 11, 2013 | 82.08 | 82.09 | 81.97 | 82.03 | 1,667,564 | -0.05(-0.06%) |
Nov 08, 2013 | 82.13 | 82.17 | 82.03 | 82.08 | 1,036,723 | -0.51(-0.62%) |
Nov 07, 2013 | 82.60 | 82.67 | 82.55 | 82.60 | 1,043,536 | +0.06(+0.07%) |
Nov 06, 2013 | 82.52 | 82.57 | 82.49 | 82.53 | 730,873 | +0.13(+0.16%) |
Nov 05, 2013 | 82.53 | 82.55 | 82.39 | 82.40 | 1,136,273 | -0.25(-0.30%) |
Nov 04, 2013 | 82.64 | 82.68 | 82.59 | 82.65 | 548,753 | +0.08(+0.10%) |