Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 82.92 | 82.98 | 82.91 | 82.98 | 456,688 | +0.04(+0.05%) |
Feb 27, 2014 | 82.97 | 82.97 | 82.93 | 82.94 | 403,946 | -0.01(-0.01%) |
Feb 26, 2014 | 82.95 | 82.97 | 82.94 | 82.95 | 202,163 | +0.02(+0.03%) |
Feb 25, 2014 | 82.93 | 82.95 | 82.93 | 82.93 | 339,826 | +0.02(+0.02%) |
Feb 24, 2014 | 82.90 | 82.94 | 82.90 | 82.91 | 1,003,965 | +0.00(+0.00%) |
Feb 21, 2014 | 82.90 | 82.93 | 82.89 | 82.91 | 183,463 | +0.01(+0.01%) |
Feb 20, 2014 | 82.93 | 82.93 | 82.88 | 82.90 | 252,458 | +0.02(+0.02%) |
Feb 19, 2014 | 82.92 | 82.93 | 82.88 | 82.88 | 470,591 | -0.03(-0.03%) |
Feb 18, 2014 | 82.91 | 82.93 | 82.90 | 82.91 | 333,812 | +0.03(+0.03%) |
Feb 14, 2014 | 82.85 | 82.89 | 82.89 | 82.89 | 361,438 | +0.01(+0.01%) |
Feb 13, 2014 | 82.88 | 82.92 | 82.88 | 82.88 | 564,203 | -0.01(-0.01%) |
Feb 12, 2014 | 82.88 | 82.91 | 82.84 | 82.89 | 423,736 | +0.04(+0.05%) |
Feb 11, 2014 | 82.87 | 82.90 | 82.85 | 82.85 | 336,212 | -0.04(-0.04%) |
Feb 10, 2014 | 82.88 | 82.90 | 82.87 | 82.89 | 949,598 | -0.00(-0.00%) |
Feb 07, 2014 | 82.91 | 82.92 | 82.89 | 82.89 | 304,846 | +0.02(+0.02%) |
Feb 06, 2014 | 82.87 | 82.89 | 82.85 | 82.88 | 461,388 | -0.01(-0.01%) |
Feb 05, 2014 | 82.89 | 82.90 | 82.87 | 82.88 | 522,478 | +0.01(+0.01%) |
Feb 04, 2014 | 82.84 | 82.90 | 82.84 | 82.88 | 615,831 | -0.02(-0.03%) |
Feb 03, 2014 | 82.83 | 82.90 | 82.82 | 82.90 | 2,556,683 | +0.07(+0.08%) |
Jan 31, 2014 | 82.85 | 82.90 | 82.83 | 82.84 | 832,606 | +0.01(+0.01%) |
Jan 30, 2014 | 82.83 | 82.87 | 82.81 | 82.83 | 450,843 | -0.04(-0.05%) |
Jan 29, 2014 | 82.88 | 82.89 | 82.83 | 82.87 | 425,712 | +0.02(+0.02%) |
Jan 28, 2014 | 82.82 | 82.85 | 82.80 | 82.85 | 274,238 | +0.06(+0.07%) |
Jan 27, 2014 | 82.80 | 82.83 | 82.80 | 82.80 | 531,213 | +0.00(+0.00%) |
Jan 24, 2014 | 82.83 | 82.85 | 82.80 | 82.80 | 631,497 | -0.03(-0.04%) |
Jan 23, 2014 | 82.83 | 82.85 | 82.80 | 82.83 | 316,047 | +0.01(+0.01%) |
Jan 22, 2014 | 82.81 | 82.83 | 82.80 | 82.82 | 257,317 | -0.00(-0.00%) |
Jan 21, 2014 | 82.84 | 82.85 | 82.80 | 82.82 | 293,645 | -0.03(-0.04%) |
Jan 17, 2014 | 82.81 | 82.85 | 82.85 | 82.85 | 308,530 | +0.02(+0.03%) |
Jan 16, 2014 | 82.83 | 82.85 | 82.80 | 82.83 | 415,992 | -0.01(-0.01%) |
Jan 15, 2014 | 82.77 | 82.85 | 82.76 | 82.84 | 553,206 | +0.07(+0.08%) |
Jan 14, 2014 | 82.80 | 82.84 | 82.76 | 82.77 | 258,402 | -0.02(-0.02%) |
Jan 13, 2014 | 82.78 | 82.83 | 82.78 | 82.79 | 430,027 | -0.01(-0.01%) |
Jan 10, 2014 | 82.80 | 82.84 | 82.78 | 82.80 | 245,363 | +0.02(+0.02%) |
Jan 09, 2014 | 82.77 | 82.78 | 82.75 | 82.78 | 415,003 | +0.03(+0.03%) |
Jan 08, 2014 | 82.76 | 82.79 | 82.75 | 82.75 | 186,059 | -0.04(-0.05%) |
Jan 07, 2014 | 82.77 | 82.80 | 82.74 | 82.79 | 342,783 | +0.00(+0.00%) |
Jan 06, 2014 | 82.76 | 82.80 | 82.74 | 82.79 | 726,825 | +0.04(+0.05%) |
Jan 03, 2014 | 82.74 | 82.76 | 82.74 | 82.75 | 197,247 | -0.01(-0.01%) |
Jan 02, 2014 | 82.77 | 82.81 | 82.76 | 82.76 | 910,065 | -0.03(-0.04%) |
Dec 31, 2013 | 82.74 | 82.79 | 82.79 | 82.79 | 615,103 | +0.06(+0.07%) |
Dec 30, 2013 | 82.77 | 82.80 | 82.73 | 82.73 | 1,007,219 | -0.03(-0.04%) |
Dec 27, 2013 | 82.76 | 82.80 | 82.73 | 82.76 | 234,937 | +0.01(+0.01%) |
Dec 26, 2013 | 82.74 | 82.77 | 82.72 | 82.75 | 286,014 | -0.02(-0.02%) |
Dec 24, 2013 | 82.73 | 82.78 | 82.70 | 82.77 | 220,436 | +0.05(+0.06%) |
Dec 23, 2013 | 82.77 | 82.78 | 82.72 | 82.72 | 386,463 | -0.02(-0.03%) |
Dec 20, 2013 | 82.74 | 82.79 | 82.74 | 82.74 | 435,753 | -0.01(-0.01%) |
Dec 19, 2013 | 82.74 | 82.76 | 82.71 | 82.75 | 779,166 | +0.01(+0.01%) |
Dec 18, 2013 | 82.78 | 82.79 | 82.71 | 82.74 | 499,049 | -0.03(-0.04%) |
Dec 17, 2013 | 82.78 | 82.80 | 82.77 | 82.78 | 272,270 | -0.00(-0.01%) |
Dec 16, 2013 | 82.79 | 82.80 | 82.78 | 82.78 | 315,301 | +0.02(+0.03%) |
Dec 13, 2013 | 82.77 | 82.79 | 82.76 | 82.76 | 392,408 | -0.02(-0.03%) |
Dec 12, 2013 | 82.78 | 82.79 | 82.75 | 82.78 | 235,157 | -0.02(-0.02%) |
Dec 11, 2013 | 82.81 | 82.82 | 82.76 | 82.80 | 309,316 | +0.02(+0.03%) |
Dec 10, 2013 | 82.79 | 82.80 | 82.76 | 82.78 | 248,965 | +0.00(+0.00%) |
Dec 09, 2013 | 82.75 | 82.79 | 82.74 | 82.78 | 228,341 | +0.01(+0.01%) |
Dec 06, 2013 | 82.74 | 82.78 | 82.74 | 82.77 | 249,629 | -0.01(-0.01%) |
Dec 05, 2013 | 82.77 | 82.78 | 82.74 | 82.78 | 310,765 | -0.00(-0.00%) |
Dec 04, 2013 | 82.76 | 82.79 | 82.73 | 82.78 | 188,342 | +0.02(+0.02%) |
Dec 03, 2013 | 82.74 | 82.78 | 82.74 | 82.76 | 254,143 | -0.02(-0.03%) |
Dec 02, 2013 | 82.76 | 82.79 | 82.76 | 82.79 | 1,789,367 | +0.00(+0.00%) |
Nov 29, 2013 | 82.79 | 82.79 | 82.77 | 82.79 | 170,879 | +0.01(+0.01%) |
Nov 27, 2013 | 82.79 | 82.79 | 82.74 | 82.78 | 282,973 | +0.05(+0.06%) |
Nov 26, 2013 | 82.77 | 82.79 | 82.73 | 82.73 | 1,247,537 | -0.02(-0.03%) |
Nov 25, 2013 | 82.73 | 82.77 | 82.73 | 82.75 | 339,983 | +0.02(+0.03%) |
Nov 22, 2013 | 82.73 | 82.75 | 82.71 | 82.73 | 303,387 | -0.02(-0.02%) |
Nov 21, 2013 | 82.75 | 82.75 | 82.70 | 82.75 | 594,618 | -0.01(-0.01%) |
Nov 20, 2013 | 82.75 | 82.75 | 82.72 | 82.75 | 207,376 | +0.03(+0.03%) |
Nov 19, 2013 | 82.72 | 82.74 | 82.70 | 82.73 | 746,809 | +0.00(+0.01%) |
Nov 18, 2013 | 82.74 | 82.74 | 82.71 | 82.72 | 382,343 | +0.01(+0.01%) |
Nov 15, 2013 | 82.72 | 82.74 | 82.70 | 82.71 | 237,783 | -0.04(-0.05%) |
Nov 14, 2013 | 82.73 | 82.75 | 82.71 | 82.75 | 344,744 | +0.02(+0.02%) |
Nov 12, 2013 | 82.74 | 82.75 | 82.72 | 82.74 | 266,918 | -0.00(-0.00%) |
Nov 11, 2013 | 82.69 | 82.75 | 82.69 | 82.74 | 157,597 | +0.04(+0.05%) |
Nov 08, 2013 | 82.68 | 82.74 | 82.67 | 82.70 | 762,486 | -0.02(-0.02%) |
Nov 07, 2013 | 82.70 | 82.74 | 82.70 | 82.71 | 755,922 | +0.02(+0.02%) |
Nov 06, 2013 | 82.69 | 82.71 | 82.67 | 82.70 | 2,563,044 | +0.01(+0.01%) |
Nov 05, 2013 | 82.70 | 82.71 | 82.69 | 82.69 | 274,184 | -0.03(-0.04%) |
Nov 04, 2013 | 82.72 | 82.74 | 82.70 | 82.72 | 503,563 | +0.02(+0.02%) |
Nov 01, 2013 | 82.71 | 82.73 | 82.68 | 82.70 | 856,661 | -0.02(-0.02%) |
Oct 31, 2013 | 82.70 | 82.73 | 82.66 | 82.72 | 559,266 | +0.05(+0.07%) |
Oct 30, 2013 | 82.68 | 82.70 | 82.66 | 82.67 | 393,635 | -0.01(-0.01%) |
Oct 29, 2013 | 82.66 | 82.68 | 82.66 | 82.67 | 252,919 | +0.02(+0.02%) |
Oct 28, 2013 | 82.68 | 82.69 | 82.65 | 82.66 | 1,016,247 | -0.01(-0.01%) |
Oct 25, 2013 | 82.68 | 82.70 | 82.64 | 82.67 | 673,571 | +0.02(+0.02%) |
Oct 24, 2013 | 82.68 | 82.69 | 82.64 | 82.65 | 231,309 | +0.01(+0.01%) |
Oct 23, 2013 | 82.67 | 82.67 | 82.63 | 82.64 | 401,746 | -0.02(-0.03%) |
Oct 22, 2013 | 82.67 | 82.69 | 82.67 | 82.67 | 295,622 | +0.04(+0.04%) |
Oct 21, 2013 | 82.65 | 82.66 | 82.57 | 82.63 | 616,227 | +0.00(+0.00%) |
Oct 18, 2013 | 82.64 | 82.65 | 82.63 | 82.63 | 188,406 | -0.02(-0.02%) |
Oct 17, 2013 | 82.63 | 82.65 | 82.59 | 82.64 | 516,464 | +0.04(+0.05%) |
Oct 16, 2013 | 82.58 | 82.62 | 82.58 | 82.60 | 477,035 | +0.02(+0.03%) |
Oct 15, 2013 | 82.58 | 82.60 | 82.57 | 82.58 | 324,738 | +0.01(+0.01%) |
Oct 14, 2013 | 82.56 | 82.60 | 82.55 | 82.57 | 408,493 | -0.02(-0.03%) |
Oct 11, 2013 | 82.57 | 82.60 | 82.56 | 82.59 | 269,805 | +0.02(+0.03%) |
Oct 10, 2013 | 82.54 | 82.59 | 82.54 | 82.57 | 1,927,426 | +0.01(+0.01%) |
Oct 09, 2013 | 82.56 | 82.59 | 82.55 | 82.56 | 1,314,649 | +0.01(+0.01%) |
Oct 08, 2013 | 82.56 | 82.58 | 82.54 | 82.55 | 514,095 | -0.02(-0.03%) |
Oct 07, 2013 | 82.60 | 82.61 | 82.57 | 82.58 | 279,830 | +0.01(+0.01%) |
Oct 04, 2013 | 82.58 | 82.59 | 82.55 | 82.57 | 1,397,490 | -0.03(-0.03%) |
Oct 03, 2013 | 82.58 | 82.60 | 82.58 | 82.60 | 312,906 | +0.01(+0.01%) |
Oct 02, 2013 | 82.60 | 82.62 | 82.58 | 82.58 | 804,631 | +0.02(+0.03%) |
Oct 01, 2013 | 82.59 | 82.61 | 82.56 | 82.56 | 316,511 | -0.01(-0.02%) |
Sep 27, 2013 | 82.54 | 82.58 | 82.54 | 82.58 | 533,490 | +0.03(+0.04%) |
Sep 26, 2013 | 82.56 | 82.56 | 82.53 | 82.54 | 519,098 | -0.01(-0.01%) |
Sep 25, 2013 | 82.57 | 82.58 | 82.55 | 82.55 | 1,365,086 | -0.03(-0.04%) |
Sep 24, 2013 | 82.55 | 82.58 | 82.54 | 82.58 | 368,590 | +0.00(+0.00%) |
Sep 23, 2013 | 82.54 | 82.59 | 82.53 | 82.58 | 315,378 | +0.07(+0.08%) |
Sep 20, 2013 | 82.54 | 82.56 | 82.51 | 82.52 | 298,837 | +0.00(+0.00%) |
Sep 19, 2013 | 82.55 | 82.55 | 82.49 | 82.52 | 650,040 | -0.04(-0.05%) |
Sep 18, 2013 | 82.46 | 82.60 | 82.44 | 82.56 | 410,362 | +0.10(+0.12%) |
Sep 17, 2013 | 82.48 | 82.50 | 82.45 | 82.46 | 312,327 | -0.00(-0.00%) |
Sep 16, 2013 | 82.49 | 82.50 | 82.46 | 82.46 | 396,182 | +0.02(+0.02%) |
Sep 13, 2013 | 82.42 | 82.46 | 82.40 | 82.44 | 367,859 | +0.04(+0.05%) |
Sep 12, 2013 | 82.44 | 82.47 | 82.40 | 82.40 | 352,273 | -0.01(-0.02%) |
Sep 11, 2013 | 82.39 | 82.42 | 82.37 | 82.42 | 498,266 | +0.06(+0.08%) |
Sep 10, 2013 | 82.40 | 82.41 | 82.35 | 82.36 | 503,178 | -0.05(-0.06%) |
Sep 09, 2013 | 82.43 | 82.47 | 82.40 | 82.40 | 479,786 | -0.05(-0.06%) |
Sep 06, 2013 | 82.40 | 82.48 | 82.40 | 82.45 | 1,640,264 | +0.10(+0.12%) |
Sep 05, 2013 | 82.39 | 82.40 | 82.34 | 82.36 | 329,587 | -0.07(-0.08%) |
Sep 04, 2013 | 82.45 | 82.45 | 82.37 | 82.42 | 253,607 | -0.02(-0.03%) |
Sep 03, 2013 | 82.43 | 82.45 | 82.40 | 82.44 | 997,873 | -0.02(-0.03%) |
Aug 30, 2013 | 82.48 | 82.49 | 82.40 | 82.47 | 443,931 | -0.02(-0.02%) |
Aug 29, 2013 | 82.48 | 82.48 | 82.45 | 82.48 | 347,381 | +0.01(+0.01%) |
Aug 28, 2013 | 82.48 | 82.48 | 82.45 | 82.48 | 646,078 | -0.04(-0.05%) |
Aug 27, 2013 | 82.45 | 82.52 | 82.44 | 82.52 | 507,888 | +0.05(+0.06%) |
Aug 26, 2013 | 82.49 | 82.49 | 82.44 | 82.47 | 364,228 | +0.02(+0.03%) |
Aug 23, 2013 | 82.44 | 82.47 | 82.42 | 82.44 | 340,143 | -0.02(-0.02%) |
Aug 22, 2013 | 82.45 | 82.46 | 82.43 | 82.46 | 276,468 | +0.02(+0.02%) |
Aug 21, 2013 | 82.48 | 82.48 | 82.43 | 82.44 | 543,802 | -0.04(-0.04%) |
Aug 20, 2013 | 82.47 | 82.48 | 82.46 | 82.48 | 390,704 | +0.03(+0.03%) |
Aug 19, 2013 | 82.47 | 82.49 | 82.44 | 82.45 | 481,515 | +0.02(+0.02%) |
Aug 16, 2013 | 82.48 | 82.50 | 82.44 | 82.44 | 532,019 | -0.02(-0.02%) |
Aug 15, 2013 | 82.46 | 82.48 | 82.42 | 82.45 | 325,572 | -0.05(-0.06%) |
Aug 14, 2013 | 82.49 | 82.50 | 82.46 | 82.50 | 359,408 | +0.04(+0.05%) |
Aug 13, 2013 | 82.49 | 82.49 | 82.44 | 82.46 | 345,901 | -0.06(-0.07%) |
Aug 12, 2013 | 82.50 | 82.53 | 82.49 | 82.52 | 226,342 | +0.02(+0.02%) |
Aug 09, 2013 | 82.47 | 82.51 | 82.44 | 82.50 | 173,911 | +0.01(+0.01%) |
Aug 08, 2013 | 82.48 | 82.50 | 82.45 | 82.49 | 244,277 | +0.04(+0.05%) |
Aug 07, 2013 | 82.47 | 82.50 | 82.44 | 82.45 | 279,011 | +0.02(+0.03%) |
Aug 06, 2013 | 82.47 | 82.48 | 82.40 | 82.43 | 419,073 | -0.03(-0.03%) |
Aug 05, 2013 | 82.46 | 82.48 | 82.40 | 82.45 | 268,959 | -0.03(-0.04%) |
Aug 02, 2013 | 82.46 | 82.50 | 82.44 | 82.48 | 398,722 | +0.07(+0.08%) |
Aug 01, 2013 | 82.45 | 82.47 | 82.41 | 82.42 | 457,275 | -0.08(-0.10%) |
Jul 31, 2013 | 82.44 | 82.50 | 82.41 | 82.50 | 494,151 | -0.03(-0.04%) |
Jul 30, 2013 | 82.52 | 82.54 | 82.49 | 82.53 | 284,150 | +0.01(+0.01%) |
Jul 29, 2013 | 82.52 | 82.53 | 82.49 | 82.53 | 340,500 | +0.01(+0.01%) |
Jul 26, 2013 | 82.50 | 82.53 | 82.49 | 82.52 | 207,066 | +0.04(+0.04%) |
Jul 25, 2013 | 82.48 | 82.49 | 82.44 | 82.48 | 141,918 | -0.01(-0.01%) |
Jul 24, 2013 | 82.49 | 82.49 | 82.45 | 82.49 | 445,706 | -0.01(-0.01%) |
Jul 23, 2013 | 82.50 | 82.52 | 82.47 | 82.51 | 485,748 | +0.00(+0.00%) |
Jul 22, 2013 | 82.51 | 82.53 | 82.46 | 82.50 | 287,807 | +0.02(+0.03%) |
Jul 19, 2013 | 82.48 | 82.50 | 82.45 | 82.48 | 492,436 | +0.02(+0.02%) |
Jul 18, 2013 | 82.49 | 82.51 | 82.44 | 82.46 | 287,566 | -0.02(-0.02%) |
Jul 17, 2013 | 82.45 | 82.49 | 82.45 | 82.48 | 423,581 | +0.07(+0.08%) |
Jul 16, 2013 | 82.43 | 82.45 | 82.39 | 82.41 | 707,159 | -0.02(-0.02%) |
Jul 15, 2013 | 82.44 | 82.49 | 82.42 | 82.43 | 307,226 | +0.02(+0.03%) |
Jul 12, 2013 | 82.46 | 82.47 | 82.40 | 82.40 | 482,626 | -0.06(-0.07%) |
Jul 11, 2013 | 82.44 | 82.46 | 82.40 | 82.46 | 423,325 | +0.05(+0.06%) |
Jul 10, 2013 | 82.35 | 82.44 | 82.35 | 82.41 | 375,265 | -0.01(-0.01%) |
Jul 09, 2013 | 82.40 | 82.43 | 82.34 | 82.42 | 742,537 | +0.02(+0.02%) |
Jul 08, 2013 | 82.38 | 82.42 | 82.38 | 82.40 | 263,684 | +0.11(+0.13%) |
Jul 05, 2013 | 82.38 | 82.38 | 82.30 | 82.30 | 274,214 | -0.11(-0.13%) |
Jul 03, 2013 | 82.42 | 82.43 | 82.37 | 82.40 | 177,822 | +0.02(+0.02%) |
Jul 02, 2013 | 82.40 | 82.43 | 82.37 | 82.39 | 405,167 | -0.01(-0.01%) |
Jul 01, 2013 | 82.41 | 82.43 | 82.38 | 82.40 | 597,558 | +0.00(+0.00%) |
Jun 28, 2013 | 82.38 | 82.43 | 82.33 | 82.40 | 533,938 | -0.06(-0.07%) |
Jun 26, 2013 | 82.47 | 82.48 | 82.42 | 82.45 | 897,043 | +0.03(+0.04%) |
Jun 25, 2013 | 82.41 | 82.45 | 82.38 | 82.42 | 695,260 | -0.02(-0.03%) |
Jun 24, 2013 | 82.42 | 82.45 | 82.33 | 82.44 | 532,680 | -0.02(-0.03%) |
Jun 21, 2013 | 82.49 | 82.49 | 82.42 | 82.47 | 738,406 | -0.02(-0.03%) |
Jun 20, 2013 | 82.48 | 82.53 | 82.39 | 82.49 | 2,678,460 | -0.00(-0.00%) |
Jun 19, 2013 | 82.57 | 82.60 | 82.49 | 82.49 | 357,013 | -0.09(-0.11%) |
Jun 18, 2013 | 82.57 | 82.58 | 82.56 | 82.58 | 342,436 | -0.01(-0.01%) |
Jun 17, 2013 | 82.58 | 82.62 | 82.57 | 82.59 | 696,416 | -0.02(-0.03%) |
Jun 14, 2013 | 82.59 | 82.62 | 82.58 | 82.61 | 469,196 | +0.02(+0.03%) |
Jun 13, 2013 | 82.55 | 82.60 | 82.53 | 82.59 | 541,961 | +0.04(+0.05%) |
Jun 12, 2013 | 82.54 | 82.56 | 82.53 | 82.55 | 470,264 | +0.00(+0.00%) |
Jun 11, 2013 | 82.53 | 82.56 | 82.50 | 82.55 | 1,400,145 | +0.00(+0.01%) |
Jun 10, 2013 | 82.55 | 82.57 | 82.54 | 82.54 | 348,500 | -0.03(-0.04%) |
Jun 07, 2013 | 82.59 | 82.60 | 82.55 | 82.57 | 536,504 | -0.02(-0.02%) |
Jun 06, 2013 | 82.58 | 82.61 | 82.56 | 82.59 | 623,467 | +0.04(+0.05%) |
Jun 05, 2013 | 82.57 | 82.60 | 82.55 | 82.55 | 737,910 | -0.02(-0.03%) |
Jun 04, 2013 | 82.58 | 82.59 | 82.56 | 82.57 | 282,611 | -0.03(-0.04%) |
Jun 03, 2013 | 82.58 | 82.63 | 82.57 | 82.61 | 1,911,924 | +0.05(+0.06%) |
May 31, 2013 | 82.59 | 82.60 | 82.56 | 82.56 | 919,626 | -0.08(-0.10%) |
May 30, 2013 | 82.62 | 82.65 | 82.62 | 82.64 | 684,933 | -0.00(-0.00%) |
May 29, 2013 | 82.62 | 82.66 | 82.61 | 82.64 | 616,913 | +0.01(+0.01%) |
May 28, 2013 | 82.68 | 82.68 | 82.62 | 82.63 | 1,166,293 | -0.04(-0.05%) |
May 24, 2013 | 82.67 | 82.68 | 82.65 | 82.67 | 862,961 | +0.01(+0.01%) |
May 23, 2013 | 82.70 | 82.70 | 82.65 | 82.66 | 267,827 | -0.01(-0.01%) |
May 22, 2013 | 82.67 | 82.70 | 82.66 | 82.67 | 339,731 | -0.02(-0.03%) |
May 21, 2013 | 82.69 | 82.70 | 82.68 | 82.70 | 719,775 | +0.02(+0.02%) |
May 20, 2013 | 82.68 | 82.69 | 82.66 | 82.68 | 243,106 | +0.01(+0.02%) |
May 17, 2013 | 82.67 | 82.69 | 82.65 | 82.67 | 279,845 | -0.01(-0.01%) |
May 16, 2013 | 82.66 | 82.70 | 82.66 | 82.68 | 280,956 | -0.01(-0.01%) |
May 15, 2013 | 82.66 | 82.70 | 82.65 | 82.69 | 607,787 | +0.03(+0.03%) |
May 13, 2013 | 82.65 | 82.66 | 82.63 | 82.66 | 270,562 | +0.03(+0.03%) |
May 10, 2013 | 82.66 | 82.66 | 82.61 | 82.63 | 210,447 | -0.00(-0.00%) |
May 09, 2013 | 82.65 | 82.66 | 82.63 | 82.63 | 235,226 | +0.00(+0.00%) |
May 08, 2013 | 82.65 | 82.67 | 82.62 | 82.63 | 1,156,167 | -0.04(-0.05%) |
May 07, 2013 | 82.66 | 82.69 | 82.65 | 82.67 | 250,677 | -0.01(-0.01%) |
May 06, 2013 | 82.67 | 82.69 | 82.66 | 82.68 | 287,420 | +0.03(+0.03%) |
May 03, 2013 | 82.66 | 82.67 | 82.66 | 82.66 | 312,201 | -0.01(-0.01%) |
May 02, 2013 | 82.68 | 82.70 | 82.66 | 82.66 | 209,382 | -0.03(-0.04%) |
May 01, 2013 | 82.66 | 82.70 | 82.66 | 82.70 | 193,597 | +0.03(+0.04%) |
Apr 30, 2013 | 82.67 | 82.67 | 82.66 | 82.66 | 217,524 | -0.03(-0.04%) |
Apr 29, 2013 | 82.67 | 82.70 | 82.66 | 82.70 | 971,000 | +0.01(+0.01%) |
Apr 26, 2013 | 82.66 | 82.69 | 82.64 | 82.69 | 885,926 | +0.05(+0.06%) |
Apr 25, 2013 | 82.68 | 82.68 | 82.63 | 82.64 | 380,582 | -0.02(-0.03%) |
Apr 24, 2013 | 82.68 | 82.70 | 82.65 | 82.66 | 234,152 | -0.01(-0.01%) |
Apr 23, 2013 | 82.66 | 82.70 | 82.66 | 82.67 | 277,532 | -0.02(-0.03%) |
Apr 22, 2013 | 82.66 | 82.70 | 82.66 | 82.69 | 208,376 | +0.06(+0.08%) |
Apr 19, 2013 | 82.64 | 82.67 | 82.62 | 82.63 | 394,673 | -0.04(-0.05%) |
Apr 18, 2013 | 82.65 | 82.69 | 82.62 | 82.67 | 1,434,147 | +0.02(+0.03%) |
Apr 17, 2013 | 82.61 | 82.66 | 82.61 | 82.65 | 309,931 | +0.04(+0.05%) |
Apr 16, 2013 | 82.61 | 82.63 | 82.61 | 82.61 | 329,274 | -0.01(-0.01%) |
Apr 15, 2013 | 82.61 | 82.63 | 82.61 | 82.61 | 301,418 | -0.02(-0.02%) |
Apr 12, 2013 | 82.61 | 82.63 | 82.61 | 82.63 | 221,966 | +0.02(+0.02%) |
Apr 11, 2013 | 82.61 | 82.61 | 82.60 | 82.61 | 334,367 | +0.02(+0.03%) |
Apr 10, 2013 | 82.60 | 82.62 | 82.59 | 82.59 | 226,850 | +0.00(+0.00%) |
Apr 09, 2013 | 82.61 | 82.61 | 82.59 | 82.59 | 273,176 | +0.02(+0.02%) |
Apr 08, 2013 | 82.61 | 82.62 | 82.57 | 82.57 | 437,746 | -0.02(-0.02%) |
Apr 05, 2013 | 82.61 | 82.63 | 82.59 | 82.59 | 267,984 | -0.02(-0.02%) |
Apr 04, 2013 | 82.59 | 82.63 | 82.59 | 82.61 | 237,955 | +0.00(+0.00%) |
Apr 03, 2013 | 82.61 | 82.61 | 82.57 | 82.61 | 229,367 | +0.00(+0.00%) |
Apr 02, 2013 | 82.59 | 82.61 | 82.57 | 82.61 | 345,948 | -0.01(-0.01%) |
Apr 01, 2013 | 82.61 | 82.61 | 82.58 | 82.61 | 201,008 | +0.01(+0.01%) |
Mar 28, 2013 | 82.60 | 82.61 | 82.54 | 82.60 | 309,160 | -0.02(-0.02%) |
Mar 27, 2013 | 82.64 | 82.67 | 82.61 | 82.62 | 1,436,461 | -0.03(-0.04%) |
Mar 26, 2013 | 82.62 | 82.66 | 82.62 | 82.66 | 220,876 | +0.01(+0.01%) |
Mar 25, 2013 | 82.65 | 82.66 | 82.63 | 82.65 | 350,859 | -0.01(-0.01%) |
Mar 22, 2013 | 82.65 | 82.66 | 82.62 | 82.66 | 221,174 | +0.02(+0.03%) |
Mar 21, 2013 | 82.62 | 82.65 | 82.61 | 82.63 | 215,362 | -0.01(-0.01%) |
Mar 20, 2013 | 82.60 | 82.65 | 82.60 | 82.64 | 240,410 | +0.00(+0.00%) |
Mar 19, 2013 | 82.65 | 82.66 | 82.62 | 82.64 | 215,776 | +0.00(+0.00%) |
Mar 18, 2013 | 82.64 | 82.65 | 82.61 | 82.64 | 217,194 | +0.02(+0.03%) |
Mar 15, 2013 | 82.59 | 82.63 | 82.57 | 82.61 | 296,848 | +0.00(+0.00%) |
Mar 14, 2013 | 82.61 | 82.61 | 82.57 | 82.61 | 365,065 | +0.00(+0.00%) |
Mar 13, 2013 | 82.61 | 82.61 | 82.60 | 82.61 | 235,243 | -0.01(-0.01%) |
Mar 12, 2013 | 82.61 | 82.62 | 82.60 | 82.62 | 277,364 | +0.02(+0.03%) |
Mar 11, 2013 | 82.58 | 82.61 | 82.58 | 82.60 | 302,170 | +0.02(+0.02%) |
Mar 08, 2013 | 82.58 | 82.59 | 82.57 | 82.58 | 286,265 | -0.01(-0.01%) |
Mar 07, 2013 | 82.57 | 82.60 | 82.57 | 82.59 | 307,999 | +0.00(+0.00%) |
Mar 06, 2013 | 82.57 | 82.60 | 82.57 | 82.59 | 802,764 | -0.01(-0.01%) |
Mar 05, 2013 | 82.60 | 82.61 | 82.57 | 82.60 | 479,928 | +0.00(+0.00%) |
Mar 04, 2013 | 82.60 | 82.60 | 82.59 | 82.59 | 242,709 | -0.01(-0.01%) |