Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.66 | 83.70 | 83.66 | 83.69 | 82,695 | +0.02(+0.02%) |
Nov 26, 2014 | 83.68 | 83.67 | 83.67 | 83.67 | 601,578 | +0.01(+0.01%) |
Nov 25, 2014 | 83.69 | 83.69 | 83.65 | 83.66 | 509,477 | -0.01(-0.02%) |
Nov 24, 2014 | 83.66 | 83.68 | 83.64 | 83.68 | 292,643 | +0.01(+0.02%) |
Nov 21, 2014 | 83.66 | 83.68 | 83.66 | 83.66 | 200,841 | -0.01(-0.02%) |
Nov 20, 2014 | 83.68 | 83.69 | 83.66 | 83.68 | 417,022 | -0.01(-0.01%) |
Nov 19, 2014 | 83.65 | 83.69 | 83.64 | 83.69 | 414,362 | +0.02(+0.02%) |
Nov 18, 2014 | 83.67 | 83.69 | 83.65 | 83.67 | 650,075 | -0.02(-0.02%) |
Nov 17, 2014 | 83.66 | 83.70 | 83.65 | 83.69 | 423,438 | +0.03(+0.04%) |
Nov 14, 2014 | 83.66 | 83.66 | 83.64 | 83.66 | 723,250 | -0.02(-0.02%) |
Nov 13, 2014 | 83.68 | 83.70 | 83.65 | 83.67 | 256,962 | +0.03(+0.03%) |
Nov 12, 2014 | 83.67 | 83.67 | 83.64 | 83.64 | 216,255 | -0.02(-0.02%) |
Nov 11, 2014 | 83.66 | 83.68 | 83.65 | 83.66 | 176,783 | +0.00(+0.00%) |
Nov 10, 2014 | 83.66 | 83.67 | 83.64 | 83.66 | 352,075 | +0.01(+0.01%) |
Nov 07, 2014 | 83.65 | 83.66 | 83.64 | 83.66 | 291,055 | +0.03(+0.04%) |
Nov 06, 2014 | 83.64 | 83.65 | 83.61 | 83.62 | 183,249 | -0.01(-0.01%) |
Nov 05, 2014 | 83.64 | 83.66 | 83.62 | 83.63 | 187,959 | -0.01(-0.01%) |
Nov 04, 2014 | 83.63 | 83.67 | 83.63 | 83.64 | 251,047 | +0.00(+0.00%) |
Nov 03, 2014 | 83.64 | 83.67 | 83.62 | 83.64 | 1,912,603 | +0.00(+0.00%) |
Oct 31, 2014 | 83.64 | 83.69 | 83.63 | 83.64 | 665,196 | -0.00(-0.00%) |
Oct 30, 2014 | 83.65 | 83.67 | 83.62 | 83.64 | 209,801 | +0.02(+0.03%) |
Oct 29, 2014 | 83.64 | 83.66 | 83.61 | 83.62 | 273,520 | -0.03(-0.04%) |
Oct 28, 2014 | 83.65 | 83.67 | 83.64 | 83.65 | 3,725,893 | +0.00(+0.00%) |
Oct 27, 2014 | 83.67 | 83.69 | 83.65 | 83.65 | 525,357 | +0.00(+0.00%) |
Oct 24, 2014 | 83.63 | 83.66 | 83.61 | 83.65 | 285,550 | +0.03(+0.04%) |
Oct 23, 2014 | 83.63 | 83.66 | 83.61 | 83.62 | 373,764 | -0.03(-0.04%) |
Oct 22, 2014 | 83.67 | 83.68 | 83.62 | 83.65 | 734,271 | -0.04(-0.05%) |
Oct 21, 2014 | 83.64 | 83.69 | 83.64 | 83.69 | 464,746 | +0.01(+0.01%) |
Oct 20, 2014 | 83.70 | 83.72 | 83.70 | 83.68 | 4,423,547 | +0.07(+0.08%) |
Oct 17, 2014 | 83.66 | 83.67 | 83.61 | 83.62 | 699,193 | -0.06(-0.07%) |
Oct 16, 2014 | 83.70 | 83.73 | 83.63 | 83.67 | 371,152 | -0.05(-0.06%) |
Oct 15, 2014 | 83.69 | 83.78 | 83.67 | 83.72 | 684,506 | +0.03(+0.04%) |
Oct 14, 2014 | 83.67 | 83.72 | 83.67 | 83.69 | 312,029 | +0.02(+0.02%) |
Oct 13, 2014 | 83.67 | 83.71 | 83.67 | 83.67 | 355,233 | +0.02(+0.02%) |
Oct 10, 2014 | 83.67 | 83.70 | 83.66 | 83.66 | 1,054,374 | -0.02(-0.02%) |
Oct 09, 2014 | 83.67 | 83.70 | 83.65 | 83.67 | 1,205,862 | -0.04(-0.05%) |
Oct 08, 2014 | 83.67 | 83.74 | 83.66 | 83.72 | 246,236 | -0.01(-0.01%) |
Oct 07, 2014 | 83.67 | 83.73 | 83.65 | 83.72 | 298,925 | +0.03(+0.04%) |
Oct 06, 2014 | 83.66 | 83.70 | 83.65 | 83.69 | 228,593 | +0.04(+0.05%) |
Oct 03, 2014 | 83.67 | 83.69 | 83.63 | 83.65 | 253,631 | -0.06(-0.07%) |
Oct 02, 2014 | 83.67 | 83.72 | 83.67 | 83.71 | 1,773,146 | -0.01(-0.01%) |
Oct 01, 2014 | 83.67 | 83.72 | 83.67 | 83.72 | 625,688 | +0.08(+0.10%) |
Sep 30, 2014 | 83.67 | 83.67 | 83.63 | 83.63 | 427,377 | -0.05(-0.07%) |
Sep 29, 2014 | 83.67 | 83.70 | 83.66 | 83.69 | 1,386,011 | -0.01(-0.01%) |
Sep 26, 2014 | 83.66 | 83.70 | 83.65 | 83.70 | 1,017,010 | -0.01(-0.01%) |
Sep 25, 2014 | 83.67 | 83.72 | 83.67 | 83.70 | 432,948 | +0.04(+0.05%) |
Sep 24, 2014 | 83.70 | 83.70 | 83.65 | 83.66 | 909,921 | -0.03(-0.04%) |
Sep 23, 2014 | 83.68 | 83.70 | 83.67 | 83.70 | 454,687 | +0.02(+0.03%) |
Sep 22, 2014 | 83.70 | 83.70 | 83.66 | 83.67 | 476,762 | -0.01(-0.01%) |
Sep 19, 2014 | 83.69 | 83.70 | 83.66 | 83.68 | 184,984 | -0.02(-0.02%) |
Sep 18, 2014 | 83.68 | 83.70 | 83.66 | 83.70 | 231,220 | +0.02(+0.02%) |
Sep 17, 2014 | 83.68 | 83.71 | 83.67 | 83.68 | 154,042 | -0.02(-0.02%) |
Sep 16, 2014 | 83.70 | 83.72 | 83.67 | 83.70 | 164,395 | +0.02(+0.02%) |
Sep 15, 2014 | 83.65 | 83.71 | 83.65 | 83.68 | 972,986 | +0.03(+0.04%) |
Sep 12, 2014 | 83.62 | 83.66 | 83.62 | 83.65 | 1,406,954 | +0.01(+0.01%) |
Sep 11, 2014 | 83.66 | 83.66 | 83.64 | 83.64 | 454,037 | +0.01(+0.01%) |
Sep 10, 2014 | 83.62 | 83.65 | 83.62 | 83.63 | 478,858 | -0.02(-0.02%) |
Sep 09, 2014 | 83.62 | 83.65 | 83.62 | 83.65 | 427,813 | -0.01(-0.01%) |
Sep 08, 2014 | 83.66 | 83.68 | 83.64 | 83.65 | 224,354 | -0.00(-0.00%) |
Sep 05, 2014 | 83.65 | 83.69 | 83.65 | 83.66 | 312,872 | +0.00(+0.00%) |
Sep 04, 2014 | 83.66 | 83.66 | 83.62 | 83.65 | 347,199 | +0.02(+0.03%) |
Sep 03, 2014 | 83.62 | 83.65 | 83.61 | 83.63 | 289,010 | +0.02(+0.02%) |
Sep 02, 2014 | 83.63 | 83.65 | 83.62 | 83.61 | 223,303 | -0.04(-0.05%) |
Aug 29, 2014 | 83.65 | 83.65 | 83.65 | 83.65 | 206,143 | +0.03(+0.04%) |
Aug 28, 2014 | 83.62 | 83.64 | 83.61 | 83.62 | 168,243 | -0.02(-0.03%) |
Aug 27, 2014 | 83.63 | 83.65 | 83.62 | 83.64 | 189,629 | +0.01(+0.01%) |
Aug 26, 2014 | 83.66 | 83.66 | 83.60 | 83.64 | 227,238 | +0.03(+0.04%) |
Aug 25, 2014 | 83.62 | 83.64 | 83.60 | 83.60 | 236,390 | -0.01(-0.01%) |
Aug 22, 2014 | 83.65 | 83.65 | 83.60 | 83.61 | 173,549 | -0.03(-0.04%) |
Aug 21, 2014 | 83.64 | 83.65 | 83.61 | 83.64 | 184,466 | +0.03(+0.04%) |
Aug 20, 2014 | 83.60 | 83.64 | 83.60 | 83.61 | 219,547 | +0.01(+0.01%) |
Aug 19, 2014 | 83.64 | 83.64 | 83.59 | 83.60 | 469,681 | +0.02(+0.02%) |
Aug 18, 2014 | 83.63 | 83.64 | 83.59 | 83.59 | 207,507 | -0.01(-0.01%) |
Aug 15, 2014 | 83.62 | 83.64 | 83.59 | 83.59 | 427,965 | -0.04(-0.05%) |
Aug 14, 2014 | 83.64 | 83.64 | 83.62 | 83.64 | 269,129 | +0.00(+0.00%) |
Aug 13, 2014 | 83.64 | 83.66 | 83.62 | 83.64 | 359,248 | +0.02(+0.02%) |
Aug 12, 2014 | 83.61 | 83.64 | 83.59 | 83.62 | 144,270 | +0.02(+0.02%) |
Aug 11, 2014 | 83.59 | 83.62 | 83.59 | 83.60 | 195,570 | +0.02(+0.02%) |
Aug 08, 2014 | 83.63 | 83.63 | 83.59 | 83.59 | 149,030 | -0.03(-0.04%) |
Aug 07, 2014 | 83.60 | 83.64 | 83.57 | 83.62 | 761,055 | +0.00(+0.00%) |
Aug 06, 2014 | 83.60 | 83.63 | 83.59 | 83.62 | 192,706 | +0.00(+0.00%) |
Aug 05, 2014 | 83.60 | 83.62 | 83.58 | 83.62 | 213,951 | +0.04(+0.05%) |
Aug 04, 2014 | 83.62 | 83.63 | 83.58 | 83.58 | 217,946 | -0.06(-0.07%) |
Aug 01, 2014 | 83.59 | 83.66 | 83.59 | 83.64 | 1,282,001 | +0.02(+0.02%) |
Jul 31, 2014 | 83.55 | 83.62 | 83.55 | 83.62 | 627,971 | +0.04(+0.05%) |
Jul 30, 2014 | 83.57 | 83.58 | 83.53 | 83.58 | 250,156 | -0.02(-0.02%) |
Jul 29, 2014 | 83.56 | 83.60 | 83.55 | 83.59 | 275,475 | +0.02(+0.03%) |
Jul 28, 2014 | 83.55 | 83.60 | 83.55 | 83.57 | 312,583 | +0.02(+0.03%) |
Jul 25, 2014 | 83.56 | 83.59 | 83.54 | 83.54 | 254,893 | -0.02(-0.02%) |
Jul 24, 2014 | 83.57 | 83.57 | 83.55 | 83.56 | 143,662 | +0.00(+0.00%) |
Jul 23, 2014 | 83.60 | 83.60 | 83.56 | 83.56 | 251,513 | -0.03(-0.04%) |
Jul 22, 2014 | 83.60 | 83.60 | 83.57 | 83.59 | 242,664 | +0.02(+0.03%) |
Jul 21, 2014 | 83.57 | 83.60 | 83.56 | 83.57 | 194,708 | +0.01(+0.01%) |
Jul 18, 2014 | 83.58 | 83.59 | 83.54 | 83.56 | 332,286 | -0.04(-0.05%) |
Jul 17, 2014 | 83.57 | 83.61 | 83.57 | 83.60 | 216,994 | +0.03(+0.04%) |
Jul 16, 2014 | 83.57 | 83.59 | 83.55 | 83.57 | 130,597 | -0.01(-0.02%) |
Jul 15, 2014 | 83.57 | 83.59 | 83.56 | 83.58 | 154,006 | +0.01(+0.02%) |
Jul 14, 2014 | 83.60 | 83.60 | 83.55 | 83.57 | 159,497 | +0.00(+0.00%) |
Jul 11, 2014 | 83.59 | 83.59 | 83.55 | 83.57 | 169,894 | +0.02(+0.02%) |
Jul 10, 2014 | 83.56 | 83.60 | 83.55 | 83.55 | 432,312 | +0.00(+0.00%) |
Jul 09, 2014 | 83.53 | 83.57 | 83.53 | 83.55 | 313,653 | +0.02(+0.02%) |
Jul 08, 2014 | 83.59 | 83.59 | 83.54 | 83.54 | 437,329 | +0.01(+0.01%) |
Jul 07, 2014 | 83.55 | 83.56 | 83.50 | 83.53 | 437,184 | -0.01(-0.01%) |
Jul 03, 2014 | 83.52 | 83.54 | 83.54 | 83.54 | 106,839 | +0.01(+0.01%) |
Jul 02, 2014 | 83.50 | 83.54 | 83.50 | 83.53 | 262,062 | +0.02(+0.02%) |
Jul 01, 2014 | 83.50 | 83.54 | 83.50 | 83.51 | 234,369 | -0.01(-0.01%) |
Jun 30, 2014 | 83.56 | 83.56 | 83.52 | 83.52 | 1,109,489 | -0.02(-0.02%) |
Jun 27, 2014 | 83.54 | 83.55 | 83.51 | 83.54 | 113,067 | +0.02(+0.02%) |
Jun 26, 2014 | 83.54 | 83.55 | 83.52 | 83.52 | 151,536 | -0.02(-0.02%) |
Jun 25, 2014 | 83.53 | 83.55 | 83.51 | 83.54 | 201,803 | +0.02(+0.02%) |
Jun 24, 2014 | 83.53 | 83.55 | 83.49 | 83.52 | 293,571 | +0.02(+0.03%) |
Jun 23, 2014 | 83.54 | 83.55 | 83.50 | 83.50 | 235,270 | +0.00(+0.00%) |
Jun 20, 2014 | 83.48 | 83.53 | 83.48 | 83.50 | 206,150 | -0.02(-0.02%) |
Jun 19, 2014 | 83.52 | 83.55 | 83.51 | 83.51 | 178,692 | -0.05(-0.06%) |
Jun 18, 2014 | 83.51 | 83.56 | 83.50 | 83.56 | 193,544 | +0.05(+0.06%) |
Jun 17, 2014 | 83.50 | 83.53 | 83.49 | 83.51 | 242,550 | -0.02(-0.02%) |
Jun 16, 2014 | 83.51 | 83.55 | 83.50 | 83.53 | 208,480 | +0.02(+0.02%) |
Jun 13, 2014 | 83.52 | 83.55 | 83.50 | 83.51 | 323,560 | -0.06(-0.07%) |
Jun 12, 2014 | 83.52 | 83.58 | 83.52 | 83.57 | 204,687 | +0.02(+0.02%) |
Jun 11, 2014 | 83.52 | 83.55 | 83.51 | 83.55 | 171,077 | +0.02(+0.02%) |
Jun 10, 2014 | 83.50 | 83.54 | 83.50 | 83.54 | 172,972 | +0.03(+0.04%) |
Jun 06, 2014 | 83.50 | 83.54 | 83.50 | 83.50 | 319,979 | -0.01(-0.01%) |
Jun 05, 2014 | 83.50 | 83.53 | 83.49 | 83.51 | 198,422 | -0.02(-0.02%) |
Jun 04, 2014 | 83.50 | 83.53 | 83.48 | 83.53 | 523,208 | +0.07(+0.08%) |
Jun 03, 2014 | 83.49 | 83.50 | 83.46 | 83.46 | 239,175 | -0.01(-0.01%) |
Jun 02, 2014 | 83.47 | 83.50 | 83.45 | 83.47 | 1,110,255 | -0.02(-0.02%) |
May 30, 2014 | 83.48 | 83.50 | 83.47 | 83.49 | 191,122 | +0.03(+0.04%) |
May 29, 2014 | 83.50 | 83.51 | 83.46 | 83.46 | 145,015 | -0.02(-0.03%) |
May 28, 2014 | 83.48 | 83.52 | 83.48 | 83.48 | 232,668 | +0.01(+0.01%) |
May 27, 2014 | 83.48 | 83.50 | 83.46 | 83.47 | 446,281 | -0.01(-0.01%) |
May 23, 2014 | 83.52 | 83.48 | 83.48 | 83.48 | 166,765 | +0.00(+0.00%) |
May 22, 2014 | 83.49 | 83.51 | 83.47 | 83.48 | 117,795 | -0.01(-0.01%) |
May 21, 2014 | 83.46 | 83.49 | 83.46 | 83.49 | 407,935 | -0.01(-0.01%) |
May 20, 2014 | 83.49 | 83.50 | 83.46 | 83.50 | 298,209 | +0.03(+0.04%) |
May 19, 2014 | 83.48 | 83.50 | 83.46 | 83.46 | 259,964 | -0.02(-0.02%) |
May 16, 2014 | 83.47 | 83.49 | 83.46 | 83.48 | 274,233 | -0.02(-0.03%) |
May 15, 2014 | 83.46 | 83.51 | 83.45 | 83.51 | 259,578 | +0.05(+0.06%) |
May 14, 2014 | 83.46 | 83.48 | 83.46 | 83.46 | 539,867 | -0.03(-0.04%) |
May 13, 2014 | 83.44 | 83.49 | 83.44 | 83.49 | 754,952 | +0.04(+0.05%) |
May 12, 2014 | 83.42 | 83.46 | 83.42 | 83.45 | 251,716 | -0.00(-0.00%) |
May 09, 2014 | 83.43 | 83.46 | 83.42 | 83.45 | 167,941 | +0.01(+0.01%) |
May 08, 2014 | 83.43 | 83.46 | 83.43 | 83.44 | 150,295 | +0.00(+0.00%) |
May 07, 2014 | 83.46 | 83.46 | 83.42 | 83.44 | 340,253 | +0.01(+0.01%) |
May 06, 2014 | 83.47 | 83.47 | 83.42 | 83.43 | 98,147 | -0.01(-0.01%) |
May 05, 2014 | 83.41 | 83.46 | 83.39 | 83.44 | 2,304,837 | +0.02(+0.02%) |
May 02, 2014 | 83.41 | 83.46 | 83.41 | 83.42 | 162,075 | -0.02(-0.03%) |
May 01, 2014 | 83.44 | 83.46 | 83.42 | 83.45 | 244,534 | +0.00(+0.00%) |
Apr 30, 2014 | 83.46 | 83.47 | 83.43 | 83.45 | 1,429,425 | +0.04(+0.05%) |
Apr 29, 2014 | 83.41 | 83.43 | 83.40 | 83.41 | 125,875 | +0.00(+0.00%) |
Apr 28, 2014 | 83.42 | 83.44 | 83.39 | 83.40 | 2,053,498 | -0.02(-0.02%) |
Apr 25, 2014 | 83.43 | 83.46 | 83.42 | 83.42 | 223,471 | +0.00(+0.00%) |
Apr 24, 2014 | 83.44 | 83.45 | 83.41 | 83.42 | 460,179 | -0.02(-0.02%) |
Apr 23, 2014 | 83.40 | 83.45 | 83.39 | 83.43 | 492,382 | +0.05(+0.06%) |
Apr 22, 2014 | 83.38 | 83.41 | 83.38 | 83.38 | 620,959 | -0.00(-0.00%) |
Apr 21, 2014 | 83.42 | 83.43 | 83.39 | 83.39 | 378,973 | -0.01(-0.01%) |
Apr 17, 2014 | 83.39 | 83.39 | 83.39 | 83.39 | 200,667 | -0.03(-0.04%) |
Apr 16, 2014 | 83.39 | 83.43 | 83.38 | 83.43 | 264,327 | +0.02(+0.02%) |
Apr 15, 2014 | 83.41 | 83.41 | 83.39 | 83.41 | 220,752 | +0.00(+0.00%) |
Apr 14, 2014 | 83.37 | 83.41 | 83.36 | 83.41 | 308,343 | +0.01(+0.01%) |
Apr 11, 2014 | 83.39 | 83.42 | 83.38 | 83.40 | 246,801 | -0.01(-0.01%) |
Apr 10, 2014 | 83.41 | 83.41 | 83.37 | 83.41 | 617,227 | -0.01(-0.01%) |
Apr 09, 2014 | 83.34 | 83.42 | 83.34 | 83.42 | 306,804 | +0.05(+0.06%) |
Apr 08, 2014 | 83.36 | 83.40 | 83.35 | 83.37 | 305,140 | +0.00(+0.00%) |
Apr 07, 2014 | 83.38 | 83.39 | 83.36 | 83.37 | 321,710 | -0.01(-0.01%) |
Apr 04, 2014 | 83.34 | 83.40 | 83.34 | 83.38 | 824,622 | -0.01(-0.01%) |
Apr 03, 2014 | 83.34 | 83.39 | 83.33 | 83.39 | 221,796 | +0.02(+0.03%) |
Apr 02, 2014 | 83.34 | 83.36 | 83.34 | 83.36 | 358,704 | -0.02(-0.02%) |
Apr 01, 2014 | 83.37 | 83.38 | 83.34 | 83.38 | 681,635 | +0.02(+0.03%) |
Mar 31, 2014 | 83.34 | 83.37 | 83.33 | 83.35 | 2,133,756 | +0.00(+0.01%) |
Mar 28, 2014 | 83.30 | 83.36 | 83.30 | 83.35 | 319,045 | +0.02(+0.03%) |
Mar 27, 2014 | 83.32 | 83.34 | 83.30 | 83.32 | 544,477 | -0.01(-0.01%) |
Mar 26, 2014 | 83.31 | 83.35 | 83.31 | 83.33 | 324,160 | +0.04(+0.05%) |
Mar 25, 2014 | 83.29 | 83.33 | 83.27 | 83.29 | 439,877 | -0.04(-0.05%) |
Mar 24, 2014 | 83.31 | 83.35 | 83.29 | 83.33 | 326,186 | -0.02(-0.02%) |
Mar 21, 2014 | 83.31 | 83.36 | 83.29 | 83.35 | 359,320 | +0.01(+0.01%) |
Mar 20, 2014 | 83.34 | 83.36 | 83.31 | 83.34 | 674,803 | +0.03(+0.03%) |
Mar 19, 2014 | 83.33 | 83.37 | 83.28 | 83.31 | 259,074 | -0.06(-0.07%) |
Mar 18, 2014 | 83.32 | 83.37 | 83.32 | 83.37 | 219,963 | +0.01(+0.01%) |
Mar 17, 2014 | 83.34 | 83.36 | 83.31 | 83.36 | 317,798 | +0.02(+0.02%) |
Mar 14, 2014 | 83.31 | 83.36 | 83.31 | 83.35 | 278,291 | -0.03(-0.04%) |
Mar 13, 2014 | 83.30 | 83.38 | 83.30 | 83.38 | 454,538 | +0.02(+0.03%) |
Mar 12, 2014 | 83.35 | 83.36 | 83.31 | 83.36 | 204,131 | +0.01(+0.01%) |
Mar 11, 2014 | 83.32 | 83.35 | 83.32 | 83.35 | 258,353 | +0.01(+0.01%) |
Mar 10, 2014 | 83.33 | 83.35 | 83.31 | 83.34 | 403,736 | +0.03(+0.04%) |
Mar 07, 2014 | 83.29 | 83.33 | 83.28 | 83.31 | 374,369 | -0.02(-0.02%) |
Mar 06, 2014 | 83.31 | 83.34 | 83.28 | 83.32 | 346,071 | +0.03(+0.04%) |
Mar 05, 2014 | 83.32 | 83.34 | 83.29 | 83.29 | 738,288 | -0.04(-0.05%) |
Mar 04, 2014 | 83.30 | 83.33 | 83.27 | 83.33 | 344,178 | +0.01(+0.01%) |
Mar 03, 2014 | 83.40 | 83.41 | 83.32 | 83.32 | 3,264,755 | -0.04(-0.05%) |
Feb 28, 2014 | 83.31 | 83.36 | 83.29 | 83.36 | 454,594 | +0.04(+0.05%) |
Feb 27, 2014 | 83.36 | 83.36 | 83.32 | 83.32 | 402,093 | -0.01(-0.01%) |
Feb 26, 2014 | 83.33 | 83.36 | 83.32 | 83.33 | 201,236 | +0.02(+0.03%) |
Feb 25, 2014 | 83.32 | 83.33 | 83.31 | 83.31 | 338,268 | +0.02(+0.02%) |
Feb 24, 2014 | 83.28 | 83.32 | 83.28 | 83.29 | 999,361 | +0.00(+0.00%) |
Feb 21, 2014 | 83.28 | 83.31 | 83.28 | 83.29 | 182,622 | +0.01(+0.01%) |
Feb 20, 2014 | 83.31 | 83.31 | 83.27 | 83.28 | 251,301 | +0.02(+0.02%) |
Feb 19, 2014 | 83.30 | 83.31 | 83.26 | 83.27 | 468,433 | -0.03(-0.03%) |
Feb 18, 2014 | 83.29 | 83.31 | 83.28 | 83.29 | 332,281 | +0.03(+0.03%) |
Feb 14, 2014 | 83.23 | 83.27 | 83.27 | 83.27 | 359,780 | +0.01(+0.01%) |
Feb 13, 2014 | 83.27 | 83.30 | 83.26 | 83.26 | 561,616 | -0.01(-0.01%) |
Feb 12, 2014 | 83.27 | 83.29 | 83.22 | 83.28 | 421,793 | +0.04(+0.05%) |
Feb 11, 2014 | 83.25 | 83.28 | 83.23 | 83.23 | 334,670 | -0.04(-0.04%) |
Feb 10, 2014 | 83.27 | 83.28 | 83.25 | 83.27 | 945,243 | -0.00(-0.00%) |
Feb 07, 2014 | 83.29 | 83.30 | 83.28 | 83.28 | 303,448 | +0.02(+0.02%) |
Feb 06, 2014 | 83.25 | 83.28 | 83.23 | 83.26 | 459,272 | -0.01(-0.01%) |
Feb 05, 2014 | 83.28 | 83.28 | 83.25 | 83.27 | 520,082 | +0.01(+0.01%) |
Feb 04, 2014 | 83.23 | 83.28 | 83.23 | 83.26 | 613,007 | -0.02(-0.03%) |
Feb 03, 2014 | 83.21 | 83.28 | 83.20 | 83.28 | 2,544,958 | +0.07(+0.08%) |
Jan 31, 2014 | 83.23 | 83.28 | 83.21 | 83.22 | 828,787 | +0.01(+0.01%) |
Jan 30, 2014 | 83.21 | 83.25 | 83.19 | 83.21 | 448,776 | -0.04(-0.05%) |
Jan 29, 2014 | 83.26 | 83.27 | 83.21 | 83.25 | 423,759 | +0.02(+0.02%) |
Jan 28, 2014 | 83.20 | 83.24 | 83.19 | 83.24 | 272,980 | +0.06(+0.07%) |
Jan 27, 2014 | 83.19 | 83.21 | 83.18 | 83.18 | 528,777 | +0.00(+0.00%) |
Jan 24, 2014 | 83.21 | 83.24 | 83.18 | 83.18 | 628,601 | -0.03(-0.04%) |
Jan 23, 2014 | 83.21 | 83.24 | 83.19 | 83.21 | 314,598 | +0.01(+0.01%) |
Jan 22, 2014 | 83.19 | 83.21 | 83.18 | 83.20 | 256,137 | -0.00(-0.00%) |
Jan 21, 2014 | 83.22 | 83.23 | 83.19 | 83.20 | 292,298 | -0.03(-0.04%) |
Jan 17, 2014 | 83.19 | 83.24 | 83.24 | 83.24 | 307,115 | +0.02(+0.03%) |
Jan 16, 2014 | 83.21 | 83.23 | 83.18 | 83.21 | 414,084 | -0.01(-0.01%) |
Jan 15, 2014 | 83.15 | 83.23 | 83.15 | 83.22 | 550,669 | +0.07(+0.08%) |
Jan 14, 2014 | 83.19 | 83.22 | 83.14 | 83.15 | 257,217 | -0.02(-0.02%) |
Jan 13, 2014 | 83.16 | 83.21 | 83.16 | 83.17 | 428,055 | -0.01(-0.01%) |
Jan 10, 2014 | 83.18 | 83.22 | 83.16 | 83.18 | 244,237 | +0.02(+0.02%) |
Jan 09, 2014 | 83.15 | 83.16 | 83.13 | 83.16 | 413,100 | +0.03(+0.03%) |
Jan 08, 2014 | 83.14 | 83.17 | 83.13 | 83.13 | 185,206 | -0.04(-0.05%) |
Jan 07, 2014 | 83.15 | 83.18 | 83.12 | 83.17 | 341,211 | +0.00(+0.00%) |
Jan 06, 2014 | 83.15 | 83.19 | 83.12 | 83.17 | 723,491 | +0.04(+0.05%) |
Jan 03, 2014 | 83.12 | 83.15 | 83.12 | 83.13 | 196,343 | -0.01(-0.01%) |
Jan 02, 2014 | 83.15 | 83.19 | 83.14 | 83.14 | 905,891 | -0.03(-0.04%) |
Dec 31, 2013 | 83.12 | 83.17 | 83.17 | 83.17 | 612,282 | +0.06(+0.07%) |
Dec 30, 2013 | 83.15 | 83.19 | 83.11 | 83.11 | 1,002,600 | -0.03(-0.04%) |
Dec 27, 2013 | 83.14 | 83.18 | 83.11 | 83.15 | 233,859 | +0.01(+0.01%) |
Dec 26, 2013 | 83.12 | 83.15 | 83.10 | 83.13 | 284,702 | -0.02(-0.02%) |
Dec 24, 2013 | 83.11 | 83.16 | 83.08 | 83.15 | 219,425 | +0.05(+0.06%) |
Dec 23, 2013 | 83.15 | 83.17 | 83.10 | 83.10 | 384,690 | -0.02(-0.03%) |
Dec 20, 2013 | 83.12 | 83.17 | 83.12 | 83.12 | 433,754 | -0.01(-0.01%) |
Dec 19, 2013 | 83.12 | 83.14 | 83.09 | 83.13 | 775,593 | +0.01(+0.01%) |
Dec 18, 2013 | 83.17 | 83.17 | 83.09 | 83.12 | 496,760 | -0.03(-0.04%) |
Dec 17, 2013 | 83.17 | 83.18 | 83.15 | 83.16 | 271,021 | -0.00(-0.01%) |
Dec 16, 2013 | 83.17 | 83.18 | 83.16 | 83.16 | 313,855 | +0.02(+0.03%) |
Dec 13, 2013 | 83.15 | 83.17 | 83.14 | 83.14 | 390,609 | -0.02(-0.03%) |
Dec 12, 2013 | 83.17 | 83.17 | 83.13 | 83.17 | 234,079 | -0.02(-0.02%) |
Dec 11, 2013 | 83.19 | 83.20 | 83.14 | 83.18 | 307,897 | +0.02(+0.03%) |
Dec 10, 2013 | 83.18 | 83.18 | 83.14 | 83.16 | 247,823 | +0.00(+0.00%) |
Dec 09, 2013 | 83.13 | 83.18 | 83.12 | 83.16 | 227,293 | +0.01(+0.01%) |
Dec 06, 2013 | 83.12 | 83.16 | 83.12 | 83.15 | 248,484 | -0.01(-0.01%) |
Dec 05, 2013 | 83.15 | 83.16 | 83.12 | 83.16 | 309,340 | -0.00(-0.00%) |
Dec 04, 2013 | 83.14 | 83.17 | 83.11 | 83.16 | 187,479 | +0.02(+0.02%) |
Dec 03, 2013 | 83.12 | 83.16 | 83.12 | 83.14 | 252,978 | -0.02(-0.03%) |