Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 83.51 | 83.55 | 83.48 | 83.55 | 498,467 | +0.05(+0.06%) |
Apr 29, 2015 | 83.49 | 83.52 | 83.47 | 83.50 | 278,314 | -0.02(-0.02%) |
Apr 28, 2015 | 83.51 | 83.54 | 83.50 | 83.51 | 148,664 | -0.01(-0.01%) |
Apr 27, 2015 | 83.51 | 83.54 | 83.50 | 83.52 | 1,192,118 | -0.02(-0.02%) |
Apr 24, 2015 | 83.50 | 83.54 | 83.50 | 83.54 | 220,181 | +0.01(+0.01%) |
Apr 23, 2015 | 83.51 | 83.53 | 83.50 | 83.53 | 220,393 | +0.04(+0.05%) |
Apr 22, 2015 | 83.50 | 83.51 | 83.48 | 83.49 | 238,040 | +0.01(+0.01%) |
Apr 21, 2015 | 83.51 | 83.51 | 83.48 | 83.48 | 196,883 | -0.03(-0.04%) |
Apr 20, 2015 | 83.51 | 83.52 | 83.47 | 83.51 | 492,214 | +0.01(+0.01%) |
Apr 17, 2015 | 83.51 | 83.53 | 83.47 | 83.51 | 209,997 | -0.04(-0.05%) |
Apr 16, 2015 | 83.52 | 83.55 | 83.49 | 83.55 | 359,029 | +0.01(+0.01%) |
Apr 15, 2015 | 83.51 | 83.54 | 83.48 | 83.54 | 209,044 | +0.02(+0.03%) |
Apr 14, 2015 | 83.46 | 83.52 | 83.46 | 83.51 | 241,051 | -0.02(-0.02%) |
Apr 13, 2015 | 83.46 | 83.53 | 83.46 | 83.53 | 327,900 | +0.06(+0.07%) |
Apr 10, 2015 | 83.46 | 83.50 | 83.45 | 83.47 | 272,725 | +0.02(+0.03%) |
Apr 09, 2015 | 83.49 | 83.51 | 83.45 | 83.45 | 344,307 | -0.02(-0.03%) |
Apr 08, 2015 | 83.46 | 83.50 | 83.46 | 83.47 | 269,849 | +0.02(+0.02%) |
Apr 07, 2015 | 83.48 | 83.51 | 83.46 | 83.46 | 670,703 | -0.04(-0.05%) |
Apr 06, 2015 | 83.46 | 83.50 | 83.46 | 83.50 | 278,164 | +0.02(+0.02%) |
Apr 02, 2015 | 83.43 | 83.48 | 83.48 | 83.48 | 959,430 | -0.01(-0.01%) |
Apr 01, 2015 | 83.46 | 83.49 | 83.43 | 83.49 | 290,893 | +0.03(+0.04%) |
Mar 31, 2015 | 83.48 | 83.51 | 83.44 | 83.46 | 467,771 | -0.00(-0.00%) |
Mar 30, 2015 | 83.44 | 83.48 | 83.43 | 83.46 | 2,799,868 | +0.02(+0.02%) |
Mar 27, 2015 | 83.42 | 83.45 | 83.42 | 83.44 | 291,517 | +0.03(+0.04%) |
Mar 26, 2015 | 83.42 | 83.43 | 83.39 | 83.41 | 266,263 | -0.04(-0.05%) |
Mar 25, 2015 | 83.43 | 83.48 | 83.39 | 83.45 | 257,099 | -0.01(-0.01%) |
Mar 24, 2015 | 83.43 | 83.47 | 83.42 | 83.46 | 289,867 | -0.02(-0.02%) |
Mar 23, 2015 | 83.41 | 83.48 | 83.39 | 83.48 | 769,342 | +0.07(+0.08%) |
Mar 20, 2015 | 83.39 | 83.48 | 83.39 | 83.41 | 394,255 | +0.01(+0.01%) |
Mar 19, 2015 | 83.39 | 83.42 | 83.36 | 83.40 | 310,874 | -0.06(-0.07%) |
Mar 18, 2015 | 83.39 | 83.48 | 83.39 | 83.46 | 236,376 | +0.03(+0.04%) |
Mar 17, 2015 | 83.39 | 83.43 | 83.39 | 83.43 | 2,773,324 | +0.02(+0.02%) |
Mar 16, 2015 | 83.44 | 83.44 | 83.40 | 83.41 | 1,362,639 | -0.02(-0.02%) |
Mar 13, 2015 | 83.39 | 83.43 | 83.37 | 83.43 | 399,027 | +0.03(+0.04%) |
Mar 12, 2015 | 83.39 | 83.41 | 83.37 | 83.39 | 112,383 | -0.02(-0.02%) |
Mar 11, 2015 | 83.38 | 83.41 | 83.35 | 83.41 | 314,704 | -0.05(-0.06%) |
Mar 10, 2015 | 83.39 | 83.46 | 83.39 | 83.46 | 268,046 | +0.01(+0.01%) |
Mar 09, 2015 | 83.39 | 83.45 | 83.36 | 83.45 | 503,663 | +0.08(+0.10%) |
Mar 06, 2015 | 83.35 | 83.37 | 83.34 | 83.37 | 216,227 | -0.01(-0.01%) |
Mar 05, 2015 | 83.34 | 83.39 | 83.34 | 83.38 | 175,672 | +0.02(+0.03%) |
Mar 04, 2015 | 83.36 | 83.37 | 83.35 | 83.35 | 392,642 | +0.00(+0.00%) |
Mar 03, 2015 | 83.32 | 83.35 | 83.32 | 83.35 | 378,720 | +0.01(+0.01%) |
Mar 02, 2015 | 83.34 | 83.37 | 83.28 | 83.34 | 6,020,239 | -0.01(-0.01%) |
Feb 27, 2015 | 83.40 | 83.40 | 83.34 | 83.35 | 440,007 | -0.02(-0.02%) |
Feb 26, 2015 | 83.37 | 83.37 | 83.29 | 83.37 | 302,479 | +0.04(+0.05%) |
Feb 25, 2015 | 83.34 | 83.39 | 83.33 | 83.33 | 880,491 | -0.02(-0.03%) |
Feb 24, 2015 | 83.36 | 83.40 | 83.33 | 83.36 | 266,432 | +0.02(+0.02%) |
Feb 23, 2015 | 83.33 | 83.36 | 83.32 | 83.34 | 360,253 | -0.00(-0.00%) |
Feb 20, 2015 | 83.37 | 83.38 | 83.33 | 83.34 | 192,578 | -0.01(-0.01%) |
Feb 19, 2015 | 83.33 | 83.40 | 83.33 | 83.36 | 331,394 | +0.02(+0.03%) |
Feb 18, 2015 | 83.31 | 83.35 | 83.31 | 83.33 | 2,460,827 | +0.02(+0.03%) |
Feb 17, 2015 | 83.31 | 83.33 | 83.29 | 83.31 | 2,602,489 | +0.02(+0.02%) |
Feb 13, 2015 | 83.31 | 83.29 | 83.29 | 83.29 | 250,437 | -0.01(-0.01%) |
Feb 12, 2015 | 83.27 | 83.31 | 83.27 | 83.30 | 360,063 | +0.03(+0.04%) |
Feb 11, 2015 | 83.30 | 83.32 | 83.26 | 83.26 | 286,665 | -0.02(-0.03%) |
Feb 10, 2015 | 83.30 | 83.33 | 83.26 | 83.29 | 316,180 | +0.02(+0.02%) |
Feb 09, 2015 | 83.18 | 83.35 | 83.18 | 83.27 | 332,652 | +0.09(+0.11%) |
Feb 06, 2015 | 83.28 | 83.28 | 83.18 | 83.18 | 189,638 | -0.09(-0.11%) |
Feb 05, 2015 | 83.29 | 83.29 | 83.25 | 83.27 | 620,918 | -0.01(-0.01%) |
Feb 04, 2015 | 83.26 | 83.28 | 83.26 | 83.28 | 208,793 | +0.02(+0.03%) |
Feb 03, 2015 | 83.26 | 83.31 | 83.23 | 83.26 | 2,267,758 | -0.02(-0.02%) |
Feb 02, 2015 | 83.27 | 83.30 | 83.26 | 83.27 | 1,138,323 | -0.03(-0.04%) |
Jan 30, 2015 | 83.24 | 83.31 | 83.24 | 83.31 | 261,329 | +0.05(+0.06%) |
Jan 29, 2015 | 83.25 | 83.26 | 83.25 | 83.25 | 244,025 | -0.01(-0.01%) |
Jan 28, 2015 | 83.27 | 83.27 | 83.23 | 83.26 | 336,791 | +0.02(+0.02%) |
Jan 27, 2015 | 83.25 | 83.26 | 83.23 | 83.25 | 296,477 | +0.00(+0.00%) |
Jan 26, 2015 | 83.24 | 83.27 | 83.23 | 83.25 | 555,311 | +0.02(+0.02%) |
Jan 23, 2015 | 83.28 | 83.28 | 83.21 | 83.23 | 371,829 | +0.00(+0.00%) |
Jan 22, 2015 | 83.25 | 83.26 | 83.20 | 83.23 | 576,298 | +0.02(+0.03%) |
Jan 21, 2015 | 83.24 | 83.27 | 83.20 | 83.21 | 433,953 | -0.07(-0.08%) |
Jan 20, 2015 | 83.20 | 83.27 | 83.20 | 83.27 | 563,440 | +0.09(+0.11%) |
Jan 16, 2015 | 83.27 | 83.27 | 83.18 | 83.18 | 406,912 | -0.06(-0.07%) |
Jan 15, 2015 | 83.25 | 83.27 | 83.23 | 83.24 | 610,931 | +0.01(+0.01%) |
Jan 14, 2015 | 83.24 | 83.28 | 83.22 | 83.23 | 261,388 | -0.02(-0.03%) |
Jan 13, 2015 | 83.21 | 83.27 | 83.19 | 83.25 | 394,257 | +0.05(+0.06%) |
Jan 12, 2015 | 83.25 | 83.25 | 83.21 | 83.21 | 409,085 | -0.02(-0.02%) |
Jan 09, 2015 | 83.21 | 83.25 | 83.20 | 83.22 | 504,263 | +0.04(+0.05%) |
Jan 08, 2015 | 83.24 | 83.25 | 83.18 | 83.18 | 447,594 | -0.09(-0.11%) |
Jan 07, 2015 | 83.21 | 83.27 | 83.18 | 83.27 | 589,054 | +0.03(+0.04%) |
Jan 06, 2015 | 83.23 | 83.26 | 83.20 | 83.24 | 256,021 | -0.02(-0.02%) |
Jan 05, 2015 | 83.21 | 83.25 | 83.20 | 83.25 | 861,491 | +0.01(+0.01%) |
Jan 02, 2015 | 83.19 | 83.25 | 83.19 | 83.25 | 183,584 | +0.01(+0.01%) |
Dec 31, 2014 | 83.23 | 83.24 | 83.24 | 83.24 | 781,638 | +0.02(+0.02%) |
Dec 30, 2014 | 83.18 | 83.25 | 83.18 | 83.22 | 208,321 | -0.04(-0.05%) |
Dec 29, 2014 | 83.21 | 83.27 | 83.19 | 83.26 | 1,350,798 | +0.08(+0.10%) |
Dec 26, 2014 | 83.20 | 83.20 | 83.16 | 83.18 | 416,452 | +0.02(+0.02%) |
Dec 24, 2014 | 83.18 | 83.17 | 83.17 | 83.17 | 162,188 | -0.02(-0.03%) |
Dec 23, 2014 | 83.20 | 83.22 | 83.15 | 83.19 | 902,494 | -0.02(-0.02%) |
Dec 22, 2014 | 83.17 | 83.23 | 83.17 | 83.21 | 532,007 | +0.05(+0.06%) |
Dec 19, 2014 | 83.19 | 83.22 | 83.16 | 83.16 | 1,230,562 | -0.05(-0.06%) |
Dec 18, 2014 | 83.17 | 83.23 | 83.16 | 83.21 | 266,774 | -0.03(-0.04%) |
Dec 17, 2014 | 83.21 | 83.25 | 83.18 | 83.24 | 619,839 | -0.01(-0.01%) |
Dec 16, 2014 | 83.18 | 83.27 | 83.18 | 83.25 | 635,339 | +0.04(+0.05%) |
Dec 15, 2014 | 83.27 | 83.27 | 83.20 | 83.21 | 395,730 | -0.12(-0.14%) |
Dec 12, 2014 | 83.32 | 83.33 | 83.27 | 83.32 | 316,965 | +0.07(+0.08%) |
Dec 11, 2014 | 83.26 | 83.28 | 83.26 | 83.26 | 337,097 | -0.06(-0.07%) |
Dec 10, 2014 | 83.32 | 83.32 | 83.25 | 83.32 | 341,931 | +0.02(+0.02%) |
Dec 09, 2014 | 83.28 | 83.30 | 83.27 | 83.30 | 311,394 | +0.02(+0.03%) |
Dec 08, 2014 | 83.27 | 83.30 | 83.25 | 83.27 | 294,360 | +0.00(+0.00%) |
Dec 05, 2014 | 83.27 | 83.29 | 83.25 | 83.27 | 434,798 | -0.04(-0.05%) |
Dec 04, 2014 | 83.27 | 83.31 | 83.27 | 83.31 | 333,379 | +0.02(+0.03%) |
Dec 03, 2014 | 83.29 | 83.31 | 83.28 | 83.29 | 250,322 | +0.00(+0.00%) |
Dec 02, 2014 | 83.31 | 83.31 | 83.28 | 83.29 | 324,129 | -0.01(-0.01%) |
Dec 01, 2014 | 83.30 | 83.31 | 83.27 | 83.30 | 2,812,991 | -0.01(-0.01%) |
Nov 28, 2014 | 83.28 | 83.32 | 83.27 | 83.31 | 83,075 | +0.02(+0.02%) |
Nov 26, 2014 | 83.30 | 83.29 | 83.29 | 83.29 | 604,339 | +0.01(+0.01%) |
Nov 25, 2014 | 83.31 | 83.31 | 83.27 | 83.28 | 511,816 | -0.01(-0.02%) |
Nov 24, 2014 | 83.27 | 83.30 | 83.26 | 83.30 | 293,986 | +0.01(+0.02%) |
Nov 21, 2014 | 83.28 | 83.30 | 83.27 | 83.28 | 201,763 | -0.01(-0.02%) |
Nov 20, 2014 | 83.30 | 83.31 | 83.27 | 83.30 | 418,936 | -0.01(-0.01%) |
Nov 19, 2014 | 83.27 | 83.31 | 83.26 | 83.31 | 416,264 | +0.02(+0.02%) |
Nov 18, 2014 | 83.29 | 83.31 | 83.27 | 83.29 | 653,059 | -0.02(-0.02%) |
Nov 17, 2014 | 83.28 | 83.31 | 83.27 | 83.31 | 425,382 | +0.03(+0.04%) |
Nov 14, 2014 | 83.27 | 83.28 | 83.26 | 83.27 | 726,570 | -0.02(-0.02%) |
Nov 13, 2014 | 83.30 | 83.31 | 83.27 | 83.29 | 258,142 | +0.03(+0.03%) |
Nov 12, 2014 | 83.29 | 83.29 | 83.26 | 83.26 | 217,248 | -0.02(-0.02%) |
Nov 11, 2014 | 83.28 | 83.30 | 83.27 | 83.28 | 177,594 | +0.00(+0.00%) |
Nov 10, 2014 | 83.28 | 83.29 | 83.26 | 83.28 | 353,691 | +0.01(+0.01%) |
Nov 07, 2014 | 83.27 | 83.28 | 83.26 | 83.27 | 292,391 | +0.03(+0.04%) |
Nov 06, 2014 | 83.26 | 83.27 | 83.22 | 83.24 | 184,090 | -0.01(-0.01%) |
Nov 05, 2014 | 83.26 | 83.27 | 83.24 | 83.25 | 188,822 | -0.01(-0.01%) |
Nov 04, 2014 | 83.25 | 83.29 | 83.25 | 83.26 | 252,199 | +0.00(+0.00%) |
Nov 03, 2014 | 83.26 | 83.29 | 83.24 | 83.26 | 1,921,382 | +0.00(+0.00%) |
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%) |