Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 88.10 | 88.24 | 88.00 | 88.20 | 176,104 | +0.11(+0.13%) |
Nov 26, 2014 | 88.01 | 88.09 | 88.09 | 88.09 | 313,018 | +0.14(+0.16%) |
Nov 25, 2014 | 87.92 | 87.98 | 87.88 | 87.95 | 367,319 | +0.02(+0.02%) |
Nov 24, 2014 | 87.88 | 87.95 | 87.87 | 87.94 | 290,225 | +0.03(+0.04%) |
Nov 21, 2014 | 87.83 | 87.95 | 87.77 | 87.91 | 246,341 | +0.06(+0.07%) |
Nov 20, 2014 | 87.83 | 87.91 | 87.74 | 87.84 | 199,919 | +0.17(+0.19%) |
Nov 19, 2014 | 87.73 | 87.80 | 87.64 | 87.67 | 403,517 | -0.14(-0.16%) |
Nov 18, 2014 | 87.87 | 87.87 | 87.80 | 87.81 | 181,618 | +0.00(+0.00%) |
Nov 17, 2014 | 87.91 | 87.91 | 87.73 | 87.81 | 190,623 | -0.12(-0.14%) |
Nov 14, 2014 | 87.88 | 87.97 | 87.85 | 87.93 | 252,228 | +0.02(+0.02%) |
Nov 13, 2014 | 87.92 | 87.92 | 87.83 | 87.91 | 339,229 | +0.00(+0.00%) |
Nov 12, 2014 | 87.95 | 87.97 | 87.91 | 87.91 | 233,341 | +0.00(+0.00%) |
Nov 11, 2014 | 87.87 | 87.97 | 87.83 | 87.91 | 140,140 | +0.06(+0.07%) |
Nov 10, 2014 | 87.88 | 87.91 | 87.79 | 87.85 | 230,719 | -0.05(-0.05%) |
Nov 07, 2014 | 87.69 | 87.99 | 87.69 | 87.90 | 240,127 | +0.20(+0.23%) |
Nov 06, 2014 | 87.76 | 87.82 | 87.68 | 87.70 | 195,824 | -0.11(-0.13%) |
Nov 05, 2014 | 87.75 | 87.87 | 87.71 | 87.81 | 167,894 | -0.06(-0.06%) |
Nov 04, 2014 | 87.92 | 88.00 | 87.79 | 87.87 | 290,383 | -0.10(-0.12%) |
Nov 03, 2014 | 88.02 | 88.04 | 87.91 | 87.97 | 294,353 | -0.13(-0.15%) |
Oct 31, 2014 | 88.08 | 88.16 | 88.00 | 88.10 | 159,075 | -0.11(-0.13%) |
Oct 30, 2014 | 88.09 | 88.21 | 88.08 | 88.21 | 157,610 | +0.09(+0.10%) |
Oct 29, 2014 | 88.12 | 88.16 | 87.99 | 88.12 | 154,539 | +0.07(+0.08%) |
Oct 28, 2014 | 88.15 | 88.18 | 88.03 | 88.05 | 198,373 | +0.00(+0.00%) |
Oct 27, 2014 | 88.01 | 88.14 | 88.00 | 88.05 | 172,447 | -0.02(-0.02%) |
Oct 24, 2014 | 87.98 | 88.10 | 87.92 | 88.07 | 179,093 | +0.12(+0.13%) |
Oct 23, 2014 | 88.11 | 88.12 | 87.94 | 87.96 | 374,999 | -0.24(-0.27%) |
Oct 22, 2014 | 88.21 | 88.25 | 88.16 | 88.20 | 228,773 | -0.00(-0.00%) |
Oct 21, 2014 | 88.25 | 88.27 | 88.16 | 88.20 | 267,316 | -0.20(-0.23%) |
Oct 20, 2014 | 88.58 | 88.58 | 88.34 | 88.40 | 149,531 | -0.10(-0.12%) |
Oct 17, 2014 | 88.57 | 88.76 | 88.39 | 88.50 | 409,243 | -0.11(-0.13%) |
Oct 16, 2014 | 88.93 | 89.03 | 88.53 | 88.61 | 513,305 | -0.31(-0.35%) |
Oct 15, 2014 | 89.20 | 89.50 | 88.87 | 88.93 | 566,887 | +0.20(+0.23%) |
Oct 14, 2014 | 88.60 | 88.73 | 88.56 | 88.72 | 300,564 | +0.10(+0.11%) |
Oct 13, 2014 | 88.38 | 88.64 | 88.30 | 88.63 | 283,015 | +0.37(+0.42%) |
Oct 10, 2014 | 88.35 | 88.36 | 88.20 | 88.26 | 247,634 | +0.06(+0.07%) |
Oct 09, 2014 | 88.16 | 88.30 | 88.08 | 88.20 | 312,777 | +0.09(+0.10%) |
Oct 08, 2014 | 88.08 | 88.12 | 87.92 | 88.11 | 262,220 | +0.06(+0.07%) |
Oct 07, 2014 | 87.88 | 88.08 | 87.88 | 88.04 | 231,450 | +0.19(+0.22%) |
Oct 06, 2014 | 87.81 | 87.89 | 87.78 | 87.85 | 187,002 | -0.03(-0.04%) |
Oct 03, 2014 | 87.88 | 87.92 | 87.75 | 87.88 | 247,293 | +0.06(+0.07%) |
Oct 02, 2014 | 87.88 | 87.89 | 87.72 | 87.82 | 260,044 | -0.10(-0.12%) |
Oct 01, 2014 | 87.63 | 87.93 | 87.61 | 87.92 | 746,426 | +0.30(+0.35%) |
Sep 30, 2014 | 87.58 | 87.64 | 87.48 | 87.62 | 161,279 | +0.03(+0.04%) |
Sep 29, 2014 | 87.60 | 87.64 | 87.57 | 87.59 | 214,064 | +0.09(+0.10%) |
Sep 26, 2014 | 87.65 | 87.65 | 87.44 | 87.50 | 193,896 | -0.22(-0.25%) |
Sep 25, 2014 | 87.60 | 87.72 | 87.56 | 87.72 | 231,961 | +0.31(+0.36%) |
Sep 24, 2014 | 87.52 | 87.55 | 87.40 | 87.40 | 196,228 | -0.10(-0.11%) |
Sep 23, 2014 | 87.42 | 87.57 | 87.40 | 87.50 | 469,644 | +0.07(+0.08%) |
Sep 22, 2014 | 87.34 | 87.47 | 87.34 | 87.43 | 207,426 | +0.06(+0.07%) |
Sep 19, 2014 | 87.32 | 87.40 | 87.25 | 87.36 | 171,789 | +0.09(+0.11%) |
Sep 18, 2014 | 87.24 | 87.28 | 87.22 | 87.27 | 211,658 | +0.09(+0.11%) |
Sep 17, 2014 | 87.18 | 87.29 | 87.12 | 87.18 | 230,015 | +0.06(+0.06%) |
Sep 16, 2014 | 87.16 | 87.24 | 87.12 | 87.12 | 233,424 | -0.07(-0.08%) |
Sep 15, 2014 | 87.20 | 87.27 | 87.08 | 87.20 | 176,598 | +0.14(+0.16%) |
Sep 12, 2014 | 87.20 | 87.22 | 87.05 | 87.06 | 247,865 | -0.17(-0.20%) |
Sep 11, 2014 | 87.32 | 87.36 | 87.23 | 87.23 | 138,366 | +0.05(+0.06%) |
Sep 10, 2014 | 87.32 | 87.33 | 87.18 | 87.18 | 178,537 | -0.15(-0.17%) |
Sep 09, 2014 | 87.35 | 87.40 | 87.32 | 87.33 | 134,106 | -0.08(-0.09%) |
Sep 08, 2014 | 87.47 | 87.55 | 87.36 | 87.41 | 167,774 | +0.00(+0.00%) |
Sep 05, 2014 | 87.40 | 87.54 | 87.35 | 87.41 | 258,569 | +0.06(+0.07%) |
Sep 04, 2014 | 87.36 | 87.44 | 87.24 | 87.35 | 197,322 | -0.10(-0.12%) |
Sep 03, 2014 | 87.44 | 87.47 | 87.36 | 87.45 | 137,995 | -0.05(-0.05%) |
Sep 02, 2014 | 87.60 | 87.60 | 87.44 | 87.50 | 195,364 | -0.19(-0.22%) |
Aug 29, 2014 | 87.67 | 87.69 | 87.69 | 87.69 | 184,164 | +0.09(+0.10%) |
Aug 28, 2014 | 87.55 | 87.68 | 87.53 | 87.60 | 149,069 | +0.08(+0.09%) |
Aug 27, 2014 | 87.56 | 87.56 | 87.38 | 87.52 | 155,786 | +0.10(+0.11%) |
Aug 26, 2014 | 87.40 | 87.46 | 87.25 | 87.43 | 224,969 | +0.08(+0.09%) |
Aug 25, 2014 | 87.34 | 87.36 | 87.21 | 87.35 | 181,496 | +0.03(+0.04%) |
Aug 22, 2014 | 87.31 | 87.35 | 87.21 | 87.32 | 165,872 | +0.01(+0.01%) |
Aug 21, 2014 | 87.25 | 87.32 | 87.25 | 87.30 | 184,488 | +0.12(+0.13%) |
Aug 20, 2014 | 87.31 | 87.31 | 87.10 | 87.19 | 358,820 | +0.13(+0.15%) |
Aug 19, 2014 | 87.35 | 87.35 | 87.06 | 87.06 | 331,894 | -0.22(-0.25%) |
Aug 18, 2014 | 87.32 | 87.34 | 87.11 | 87.28 | 254,868 | +0.04(+0.05%) |
Aug 15, 2014 | 87.16 | 87.36 | 87.12 | 87.24 | 277,412 | +0.12(+0.14%) |
Aug 14, 2014 | 87.16 | 87.20 | 87.04 | 87.12 | 303,702 | +0.07(+0.08%) |
Aug 13, 2014 | 86.99 | 87.14 | 86.99 | 87.04 | 302,348 | +0.03(+0.04%) |
Aug 12, 2014 | 86.98 | 87.08 | 86.96 | 87.01 | 206,553 | +0.06(+0.07%) |
Aug 11, 2014 | 87.00 | 87.06 | 86.88 | 86.95 | 180,755 | -0.06(-0.06%) |
Aug 08, 2014 | 86.93 | 87.06 | 86.91 | 87.00 | 171,230 | +0.07(+0.08%) |
Aug 07, 2014 | 86.86 | 86.97 | 86.77 | 86.93 | 246,148 | +0.11(+0.13%) |
Aug 06, 2014 | 86.69 | 86.86 | 86.68 | 86.82 | 150,975 | +0.26(+0.30%) |
Aug 05, 2014 | 86.66 | 86.69 | 86.56 | 86.56 | 248,287 | -0.06(-0.07%) |
Aug 04, 2014 | 86.77 | 86.77 | 86.56 | 86.62 | 154,462 | -0.29(-0.33%) |
Aug 01, 2014 | 86.67 | 86.91 | 86.60 | 86.91 | 291,660 | +0.31(+0.36%) |
Jul 31, 2014 | 86.36 | 86.60 | 86.36 | 86.60 | 175,001 | +0.11(+0.13%) |
Jul 30, 2014 | 86.77 | 86.77 | 86.45 | 86.48 | 236,202 | -0.35(-0.40%) |
Jul 29, 2014 | 87.02 | 87.02 | 86.76 | 86.83 | 172,108 | +0.06(+0.07%) |
Jul 28, 2014 | 86.68 | 86.81 | 86.60 | 86.77 | 120,394 | +0.03(+0.04%) |
Jul 25, 2014 | 86.68 | 86.84 | 86.67 | 86.74 | 187,753 | +0.17(+0.19%) |
Jul 24, 2014 | 86.67 | 86.67 | 86.55 | 86.57 | 214,504 | -0.14(-0.17%) |
Jul 23, 2014 | 86.60 | 86.74 | 86.55 | 86.72 | 140,659 | +0.13(+0.15%) |
Jul 22, 2014 | 86.52 | 86.63 | 86.46 | 86.59 | 170,974 | +0.09(+0.10%) |
Jul 21, 2014 | 86.47 | 86.60 | 86.43 | 86.50 | 182,611 | +0.11(+0.13%) |
Jul 18, 2014 | 86.41 | 86.48 | 86.29 | 86.39 | 177,915 | -0.02(-0.02%) |
Jul 17, 2014 | 86.29 | 86.41 | 86.25 | 86.41 | 223,868 | +0.15(+0.18%) |
Jul 16, 2014 | 86.09 | 86.27 | 86.09 | 86.25 | 140,347 | +0.21(+0.24%) |
Jul 15, 2014 | 86.03 | 86.08 | 85.94 | 86.05 | 195,123 | +0.12(+0.14%) |
Jul 14, 2014 | 85.95 | 86.00 | 85.86 | 85.93 | 210,942 | -0.07(-0.08%) |
Jul 11, 2014 | 85.98 | 86.08 | 85.92 | 86.00 | 242,093 | -0.03(-0.04%) |
Jul 10, 2014 | 85.95 | 86.03 | 85.90 | 86.03 | 178,454 | +0.11(+0.13%) |
Jul 09, 2014 | 85.82 | 85.95 | 85.74 | 85.92 | 223,193 | +0.02(+0.03%) |
Jul 08, 2014 | 85.97 | 85.98 | 85.82 | 85.90 | 202,076 | +0.13(+0.15%) |
Jul 07, 2014 | 85.88 | 85.96 | 85.74 | 85.77 | 215,691 | -0.06(-0.07%) |
Jul 03, 2014 | 85.88 | 85.83 | 85.83 | 85.83 | 139,451 | +0.02(+0.03%) |
Jul 02, 2014 | 86.17 | 86.17 | 85.81 | 85.81 | 328,771 | -0.38(-0.44%) |
Jul 01, 2014 | 86.35 | 86.35 | 86.09 | 86.19 | 384,842 | -0.02(-0.02%) |
Jun 30, 2014 | 86.30 | 86.37 | 86.21 | 86.21 | 183,881 | -0.03(-0.04%) |
Jun 27, 2014 | 86.25 | 86.32 | 86.22 | 86.24 | 189,844 | -0.08(-0.09%) |
Jun 26, 2014 | 86.25 | 86.32 | 86.11 | 86.32 | 212,077 | +0.16(+0.18%) |
Jun 25, 2014 | 86.09 | 86.18 | 85.96 | 86.16 | 190,829 | +0.35(+0.41%) |
Jun 24, 2014 | 85.91 | 85.96 | 85.80 | 85.81 | 255,247 | -0.03(-0.04%) |
Jun 23, 2014 | 85.84 | 85.87 | 85.72 | 85.84 | 148,191 | +0.12(+0.14%) |
Jun 20, 2014 | 85.80 | 85.83 | 85.64 | 85.72 | 243,695 | -0.08(-0.09%) |
Jun 19, 2014 | 85.82 | 85.93 | 85.71 | 85.80 | 269,320 | -0.09(-0.10%) |
Jun 18, 2014 | 85.69 | 85.89 | 85.65 | 85.89 | 303,861 | +0.27(+0.31%) |
Jun 17, 2014 | 85.65 | 85.69 | 85.56 | 85.62 | 254,453 | -0.02(-0.02%) |
Jun 16, 2014 | 85.66 | 85.77 | 85.64 | 85.64 | 200,572 | -0.06(-0.06%) |
Jun 13, 2014 | 85.66 | 85.70 | 85.56 | 85.69 | 183,539 | -0.13(-0.16%) |
Jun 12, 2014 | 85.68 | 85.83 | 85.59 | 85.83 | 263,199 | +0.10(+0.12%) |
Jun 11, 2014 | 85.69 | 87.58 | 85.58 | 85.72 | 340,563 | +0.08(+0.09%) |
Jun 10, 2014 | 85.79 | 85.84 | 85.63 | 85.64 | 213,729 | -0.32(-0.37%) |
Jun 06, 2014 | 86.01 | 86.05 | 85.87 | 85.96 | 205,169 | -0.02(-0.03%) |
Jun 05, 2014 | 85.92 | 86.01 | 85.83 | 85.98 | 184,608 | +0.12(+0.14%) |
Jun 04, 2014 | 86.14 | 86.14 | 85.82 | 85.87 | 204,319 | -0.14(-0.17%) |
Jun 03, 2014 | 86.18 | 86.21 | 84.29 | 86.01 | 179,777 | -0.17(-0.20%) |
Jun 02, 2014 | 86.29 | 86.39 | 86.14 | 86.18 | 285,037 | -0.17(-0.19%) |
May 30, 2014 | 86.46 | 86.48 | 86.29 | 86.35 | 268,931 | -0.09(-0.10%) |
May 29, 2014 | 86.40 | 86.48 | 86.30 | 86.44 | 190,025 | +0.03(+0.04%) |
May 28, 2014 | 86.32 | 86.40 | 86.27 | 86.40 | 175,660 | +0.16(+0.18%) |
May 27, 2014 | 86.23 | 86.27 | 86.13 | 86.25 | 94,860 | +0.02(+0.02%) |
May 23, 2014 | 86.24 | 86.23 | 86.23 | 86.23 | 238,881 | +0.00(+0.00%) |
May 22, 2014 | 86.16 | 86.23 | 86.09 | 86.23 | 114,251 | +0.06(+0.07%) |
May 21, 2014 | 86.16 | 86.21 | 86.11 | 86.17 | 147,992 | -0.10(-0.12%) |
May 20, 2014 | 86.28 | 86.32 | 86.21 | 86.27 | 176,622 | +0.04(+0.05%) |
May 19, 2014 | 86.29 | 86.41 | 86.20 | 86.23 | 226,446 | -0.04(-0.05%) |
May 16, 2014 | 86.23 | 86.37 | 86.23 | 86.27 | 233,612 | -0.12(-0.14%) |
May 15, 2014 | 86.18 | 86.42 | 86.14 | 86.39 | 623,715 | +0.25(+0.29%) |
May 14, 2014 | 86.02 | 86.20 | 85.94 | 86.13 | 292,640 | +0.25(+0.29%) |
May 13, 2014 | 85.85 | 85.96 | 85.81 | 85.89 | 193,092 | +0.05(+0.06%) |
May 12, 2014 | 85.84 | 85.88 | 85.74 | 85.84 | 168,472 | -0.01(-0.01%) |
May 09, 2014 | 85.79 | 85.86 | 85.72 | 85.85 | 122,375 | +0.04(+0.05%) |
May 08, 2014 | 85.68 | 85.83 | 85.60 | 85.81 | 214,699 | +0.20(+0.23%) |
May 07, 2014 | 85.61 | 85.67 | 85.53 | 85.61 | 169,664 | +0.02(+0.02%) |
May 06, 2014 | 85.54 | 85.60 | 85.43 | 85.60 | 178,903 | +0.10(+0.12%) |
May 05, 2014 | 85.40 | 85.50 | 85.39 | 85.49 | 118,188 | +0.04(+0.05%) |
May 02, 2014 | 85.52 | 85.53 | 85.27 | 85.45 | 231,400 | -0.08(-0.09%) |
May 01, 2014 | 85.28 | 85.54 | 85.28 | 85.53 | 269,842 | +0.14(+0.17%) |
Apr 30, 2014 | 85.33 | 85.41 | 85.25 | 85.39 | 176,328 | +0.11(+0.13%) |
Apr 29, 2014 | 85.35 | 85.35 | 85.17 | 85.28 | 256,364 | -0.07(-0.08%) |
Apr 28, 2014 | 85.37 | 85.39 | 85.20 | 85.35 | 156,454 | -0.02(-0.03%) |
Apr 25, 2014 | 85.36 | 85.38 | 85.19 | 85.37 | 290,045 | +0.13(+0.15%) |
Apr 24, 2014 | 85.19 | 85.26 | 85.04 | 85.25 | 167,978 | +0.10(+0.12%) |
Apr 23, 2014 | 85.07 | 85.19 | 85.05 | 85.15 | 159,276 | +0.06(+0.07%) |
Apr 22, 2014 | 85.05 | 85.13 | 85.00 | 85.08 | 291,500 | +0.02(+0.03%) |
Apr 21, 2014 | 85.13 | 85.15 | 84.95 | 85.06 | 135,477 | +0.14(+0.17%) |
Apr 17, 2014 | 85.16 | 84.92 | 84.92 | 84.92 | 614,027 | -0.20(-0.23%) |
Apr 16, 2014 | 84.97 | 85.19 | 84.97 | 85.11 | 152,720 | -0.03(-0.04%) |
Apr 15, 2014 | 85.08 | 85.18 | 85.00 | 85.15 | 237,511 | +0.10(+0.12%) |
Apr 14, 2014 | 85.14 | 85.14 | 85.00 | 85.04 | 219,145 | -0.09(-0.10%) |
Apr 11, 2014 | 84.96 | 85.17 | 84.91 | 85.13 | 786,107 | +0.26(+0.31%) |
Apr 10, 2014 | 84.63 | 84.89 | 84.58 | 84.87 | 271,505 | +0.36(+0.42%) |
Apr 09, 2014 | 84.59 | 84.63 | 84.51 | 84.51 | 457,333 | -0.13(-0.15%) |
Apr 08, 2014 | 84.56 | 84.67 | 84.51 | 84.64 | 224,291 | +0.02(+0.03%) |
Apr 07, 2014 | 84.47 | 84.62 | 84.37 | 84.62 | 184,908 | +0.14(+0.17%) |
Apr 04, 2014 | 84.28 | 84.52 | 84.27 | 84.47 | 180,647 | +0.28(+0.33%) |
Apr 03, 2014 | 84.14 | 84.22 | 84.13 | 84.20 | 103,907 | +0.10(+0.12%) |
Apr 02, 2014 | 84.29 | 84.29 | 84.06 | 84.10 | 291,035 | -0.08(-0.09%) |
Apr 01, 2014 | 84.21 | 84.31 | 84.15 | 84.17 | 393,301 | -0.17(-0.20%) |
Mar 31, 2014 | 84.36 | 84.36 | 84.22 | 84.34 | 196,016 | +0.05(+0.06%) |
Mar 28, 2014 | 84.37 | 84.37 | 84.21 | 84.30 | 119,057 | -0.04(-0.05%) |
Mar 27, 2014 | 84.13 | 84.34 | 84.11 | 84.33 | 132,013 | +0.17(+0.21%) |
Mar 26, 2014 | 84.02 | 84.17 | 83.98 | 84.16 | 172,997 | +0.28(+0.33%) |
Mar 25, 2014 | 83.91 | 84.00 | 83.85 | 83.89 | 321,801 | -0.11(-0.13%) |
Mar 24, 2014 | 84.01 | 84.07 | 83.99 | 84.00 | 196,115 | -0.09(-0.10%) |
Mar 21, 2014 | 84.06 | 84.13 | 83.99 | 84.08 | 160,268 | +0.06(+0.07%) |
Mar 20, 2014 | 84.08 | 84.08 | 83.98 | 84.02 | 168,840 | -0.01(-0.01%) |
Mar 19, 2014 | 84.37 | 84.39 | 83.99 | 84.03 | 196,025 | -0.38(-0.45%) |
Mar 18, 2014 | 84.46 | 84.46 | 84.30 | 84.41 | 138,890 | -0.06(-0.07%) |
Mar 17, 2014 | 84.40 | 84.47 | 84.33 | 84.47 | 201,702 | +0.17(+0.21%) |
Mar 14, 2014 | 84.32 | 84.37 | 84.23 | 84.30 | 206,052 | +0.03(+0.04%) |
Mar 13, 2014 | 84.15 | 84.31 | 84.06 | 84.26 | 187,404 | +0.18(+0.22%) |
Mar 12, 2014 | 83.92 | 84.14 | 83.92 | 84.08 | 172,781 | +0.23(+0.27%) |
Mar 11, 2014 | 83.72 | 83.94 | 83.59 | 83.85 | 141,177 | +0.08(+0.09%) |
Mar 10, 2014 | 83.68 | 83.78 | 83.60 | 83.78 | 184,799 | +0.17(+0.21%) |
Mar 07, 2014 | 83.92 | 83.92 | 83.59 | 83.60 | 394,386 | -0.42(-0.50%) |
Mar 06, 2014 | 84.06 | 84.11 | 83.95 | 84.02 | 306,990 | -0.10(-0.12%) |
Mar 05, 2014 | 84.31 | 84.31 | 84.04 | 84.12 | 1,180,754 | -0.16(-0.19%) |
Mar 04, 2014 | 84.33 | 84.33 | 84.20 | 84.28 | 254,922 | -0.12(-0.14%) |
Mar 03, 2014 | 84.32 | 84.42 | 84.25 | 84.40 | 167,761 | +0.13(+0.15%) |
Feb 28, 2014 | 84.11 | 84.27 | 83.96 | 84.27 | 371,115 | +0.20(+0.23%) |
Feb 27, 2014 | 83.84 | 84.08 | 83.82 | 84.07 | 249,924 | +0.24(+0.29%) |
Feb 26, 2014 | 83.71 | 83.83 | 83.63 | 83.83 | 273,435 | +0.11(+0.13%) |
Feb 25, 2014 | 83.60 | 83.72 | 83.58 | 83.72 | 266,428 | +0.17(+0.20%) |
Feb 24, 2014 | 83.53 | 83.57 | 83.46 | 83.56 | 200,017 | +0.09(+0.11%) |
Feb 21, 2014 | 83.52 | 83.53 | 83.44 | 83.46 | 232,096 | +0.08(+0.09%) |
Feb 20, 2014 | 83.33 | 83.49 | 83.32 | 83.38 | 244,731 | +0.00(+0.00%) |
Feb 19, 2014 | 83.35 | 83.47 | 83.30 | 83.38 | 299,853 | +0.14(+0.17%) |
Feb 18, 2014 | 83.37 | 83.47 | 83.22 | 83.24 | 397,394 | -0.10(-0.12%) |
Feb 14, 2014 | 83.38 | 83.34 | 83.34 | 83.34 | 154,488 | -0.09(-0.11%) |
Feb 13, 2014 | 83.49 | 83.53 | 83.41 | 83.44 | 278,226 | -0.01(-0.01%) |
Feb 12, 2014 | 83.56 | 83.57 | 83.38 | 83.45 | 220,794 | -0.13(-0.15%) |
Feb 11, 2014 | 83.38 | 83.59 | 83.28 | 83.57 | 305,592 | +0.09(+0.11%) |
Feb 10, 2014 | 83.44 | 83.49 | 83.24 | 83.48 | 119,231 | +0.08(+0.09%) |
Feb 07, 2014 | 83.21 | 83.43 | 83.15 | 83.40 | 244,630 | +0.19(+0.23%) |
Feb 06, 2014 | 83.15 | 83.26 | 83.15 | 83.21 | 242,374 | +0.08(+0.10%) |
Feb 05, 2014 | 83.32 | 83.32 | 83.12 | 83.13 | 276,708 | -0.09(-0.11%) |
Feb 04, 2014 | 83.46 | 83.52 | 82.89 | 83.22 | 618,646 | -0.27(-0.33%) |
Feb 03, 2014 | 83.41 | 83.53 | 83.27 | 83.49 | 386,460 | +0.09(+0.11%) |
Jan 31, 2014 | 83.32 | 83.40 | 83.23 | 83.40 | 304,273 | +0.08(+0.09%) |
Jan 30, 2014 | 83.24 | 83.33 | 83.08 | 83.32 | 437,434 | +0.15(+0.18%) |
Jan 29, 2014 | 83.32 | 83.32 | 83.05 | 83.17 | 334,481 | -0.03(-0.04%) |
Jan 28, 2014 | 83.28 | 83.30 | 83.17 | 83.20 | 303,414 | +0.09(+0.10%) |
Jan 27, 2014 | 83.30 | 83.34 | 83.12 | 83.12 | 238,721 | -0.18(-0.22%) |
Jan 24, 2014 | 83.23 | 83.44 | 83.17 | 83.30 | 283,397 | +0.14(+0.17%) |
Jan 23, 2014 | 83.05 | 83.25 | 82.98 | 83.16 | 346,517 | +0.27(+0.33%) |
Jan 22, 2014 | 82.94 | 82.97 | 82.80 | 82.88 | 345,060 | -0.09(-0.10%) |
Jan 21, 2014 | 83.01 | 83.08 | 82.93 | 82.97 | 320,561 | -0.11(-0.13%) |
Jan 17, 2014 | 82.91 | 83.08 | 83.08 | 83.08 | 164,194 | +0.17(+0.21%) |
Jan 16, 2014 | 82.78 | 82.93 | 82.78 | 82.91 | 335,997 | +0.16(+0.20%) |
Jan 15, 2014 | 82.76 | 82.83 | 82.66 | 82.74 | 219,580 | -0.02(-0.02%) |
Jan 14, 2014 | 82.68 | 82.80 | 82.65 | 82.76 | 299,453 | +0.06(+0.08%) |
Jan 13, 2014 | 82.67 | 82.76 | 82.58 | 82.69 | 373,616 | +0.03(+0.03%) |
Jan 10, 2014 | 82.28 | 82.69 | 82.23 | 82.67 | 363,948 | +0.52(+0.63%) |
Jan 09, 2014 | 81.87 | 82.14 | 81.87 | 82.14 | 315,599 | +0.31(+0.38%) |
Jan 08, 2014 | 81.69 | 81.89 | 81.69 | 81.83 | 207,773 | +0.06(+0.08%) |
Jan 07, 2014 | 81.78 | 81.82 | 81.60 | 81.77 | 235,939 | +0.14(+0.17%) |
Jan 06, 2014 | 81.63 | 81.69 | 81.51 | 81.63 | 287,038 | +0.05(+0.06%) |
Jan 03, 2014 | 81.49 | 81.58 | 81.39 | 81.58 | 222,017 | +0.01(+0.01%) |
Jan 02, 2014 | 81.42 | 81.57 | 81.41 | 81.57 | 555,320 | +0.26(+0.32%) |
Dec 31, 2013 | 81.28 | 81.31 | 81.31 | 81.31 | 648,997 | -0.06(-0.08%) |
Dec 30, 2013 | 81.35 | 81.38 | 81.20 | 81.38 | 632,756 | +0.18(+0.22%) |
Dec 27, 2013 | 81.40 | 81.40 | 81.18 | 81.20 | 571,043 | -0.06(-0.08%) |
Dec 26, 2013 | 81.37 | 81.41 | 81.24 | 81.26 | 454,508 | +0.00(+0.01%) |
Dec 24, 2013 | 81.26 | 81.31 | 81.17 | 81.26 | 201,203 | +0.02(+0.02%) |
Dec 23, 2013 | 81.33 | 81.44 | 81.09 | 81.24 | 658,525 | -0.18(-0.22%) |
Dec 20, 2013 | 81.40 | 81.51 | 81.36 | 81.42 | 500,565 | -0.02(-0.03%) |
Dec 19, 2013 | 81.42 | 81.49 | 81.35 | 81.44 | 400,398 | -0.15(-0.18%) |
Dec 18, 2013 | 81.44 | 81.68 | 81.37 | 81.59 | 525,764 | -0.01(-0.01%) |
Dec 17, 2013 | 81.50 | 81.61 | 81.45 | 81.60 | 320,076 | +0.11(+0.13%) |
Dec 16, 2013 | 81.48 | 81.58 | 81.40 | 81.49 | 375,158 | +0.05(+0.07%) |
Dec 13, 2013 | 81.43 | 81.66 | 81.39 | 81.44 | 444,587 | +0.03(+0.04%) |
Dec 12, 2013 | 81.48 | 81.55 | 81.40 | 81.40 | 381,141 | -0.02(-0.02%) |
Dec 11, 2013 | 81.44 | 81.54 | 81.40 | 81.42 | 309,680 | -0.09(-0.11%) |
Dec 10, 2013 | 81.44 | 81.52 | 81.38 | 81.51 | 463,012 | +0.23(+0.28%) |
Dec 09, 2013 | 81.29 | 81.36 | 81.24 | 81.29 | 306,597 | -0.01(-0.01%) |
Dec 06, 2013 | 81.26 | 81.38 | 81.26 | 81.29 | 222,774 | +0.05(+0.06%) |
Dec 05, 2013 | 81.27 | 81.38 | 81.21 | 81.25 | 311,668 | -0.05(-0.06%) |
Dec 04, 2013 | 81.50 | 81.54 | 81.27 | 81.29 | 332,862 | -0.31(-0.38%) |
Dec 03, 2013 | 81.48 | 81.63 | 81.45 | 81.61 | 680,918 | +0.22(+0.27%) |