Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2014 | 83.06 | 83.07 | 83.04 | 83.07 | 245,656 | +0.00(+0.00%) |
Apr 30, 2014 | 83.08 | 83.09 | 83.05 | 83.07 | 1,435,986 | +0.04(+0.05%) |
Apr 29, 2014 | 83.03 | 83.05 | 83.02 | 83.02 | 126,453 | +0.00(+0.00%) |
Apr 28, 2014 | 83.04 | 83.06 | 83.01 | 83.02 | 2,062,925 | -0.02(-0.02%) |
Apr 25, 2014 | 83.05 | 83.08 | 83.04 | 83.04 | 224,497 | +0.00(+0.00%) |
Apr 24, 2014 | 83.06 | 83.07 | 83.03 | 83.04 | 462,292 | -0.02(-0.02%) |
Apr 23, 2014 | 83.02 | 83.07 | 83.00 | 83.05 | 494,642 | +0.05(+0.06%) |
Apr 22, 2014 | 83.00 | 83.03 | 83.00 | 83.00 | 623,809 | -0.00(-0.00%) |
Apr 21, 2014 | 83.04 | 83.05 | 83.00 | 83.00 | 380,713 | -0.01(-0.01%) |
Apr 17, 2014 | 83.01 | 83.01 | 83.01 | 83.01 | 201,588 | -0.03(-0.04%) |
Apr 16, 2014 | 83.00 | 83.05 | 83.00 | 83.05 | 265,540 | +0.02(+0.02%) |
Apr 15, 2014 | 83.03 | 83.03 | 83.00 | 83.03 | 221,765 | +0.00(+0.00%) |
Apr 14, 2014 | 82.99 | 83.03 | 82.98 | 83.03 | 309,759 | +0.01(+0.01%) |
Apr 11, 2014 | 83.00 | 83.04 | 83.00 | 83.02 | 247,934 | -0.01(-0.01%) |
Apr 10, 2014 | 83.03 | 83.03 | 82.99 | 83.03 | 620,061 | -0.01(-0.01%) |
Apr 09, 2014 | 82.96 | 83.04 | 82.96 | 83.04 | 308,212 | +0.05(+0.06%) |
Apr 08, 2014 | 82.98 | 83.02 | 82.97 | 82.99 | 306,541 | +0.00(+0.00%) |
Apr 07, 2014 | 83.00 | 83.00 | 82.98 | 82.99 | 323,187 | -0.01(-0.01%) |
Apr 04, 2014 | 82.96 | 83.02 | 82.96 | 82.99 | 828,408 | -0.01(-0.01%) |
Apr 03, 2014 | 82.95 | 83.00 | 82.95 | 83.00 | 222,814 | +0.02(+0.03%) |
Apr 02, 2014 | 82.95 | 82.98 | 82.95 | 82.98 | 360,350 | -0.02(-0.02%) |
Apr 01, 2014 | 82.99 | 83.00 | 82.95 | 83.00 | 684,764 | +0.02(+0.03%) |
Mar 31, 2014 | 82.96 | 82.99 | 82.95 | 82.97 | 2,143,550 | +0.00(+0.01%) |
Mar 28, 2014 | 82.92 | 82.97 | 82.92 | 82.97 | 320,510 | +0.02(+0.03%) |
Mar 27, 2014 | 82.94 | 82.96 | 82.92 | 82.94 | 546,976 | -0.01(-0.01%) |
Mar 26, 2014 | 82.93 | 82.97 | 82.93 | 82.95 | 325,648 | +0.04(+0.05%) |
Mar 25, 2014 | 82.91 | 82.95 | 82.89 | 82.91 | 441,896 | -0.04(-0.05%) |
Mar 24, 2014 | 82.93 | 82.97 | 82.91 | 82.95 | 327,683 | -0.02(-0.02%) |
Mar 21, 2014 | 82.93 | 82.97 | 82.91 | 82.97 | 360,970 | +0.01(+0.01%) |
Mar 20, 2014 | 82.96 | 82.97 | 82.93 | 82.96 | 677,901 | +0.03(+0.03%) |
Mar 19, 2014 | 82.95 | 82.99 | 82.90 | 82.93 | 260,263 | -0.06(-0.07%) |
Mar 18, 2014 | 82.94 | 82.99 | 82.94 | 82.99 | 220,973 | +0.01(+0.01%) |
Mar 17, 2014 | 82.96 | 82.98 | 82.93 | 82.98 | 319,257 | +0.02(+0.02%) |
Mar 14, 2014 | 82.93 | 82.98 | 82.93 | 82.97 | 279,569 | -0.03(-0.04%) |
Mar 13, 2014 | 82.92 | 83.00 | 82.92 | 83.00 | 456,624 | +0.02(+0.03%) |
Mar 12, 2014 | 82.97 | 82.98 | 82.93 | 82.97 | 205,068 | +0.01(+0.01%) |
Mar 11, 2014 | 82.94 | 82.97 | 82.93 | 82.97 | 259,539 | +0.01(+0.01%) |
Mar 10, 2014 | 82.95 | 82.97 | 82.93 | 82.96 | 405,589 | +0.03(+0.04%) |
Mar 07, 2014 | 82.91 | 82.95 | 82.90 | 82.93 | 376,087 | -0.02(-0.02%) |
Mar 06, 2014 | 82.93 | 82.96 | 82.90 | 82.94 | 347,660 | +0.03(+0.04%) |
Mar 05, 2014 | 82.94 | 82.96 | 82.91 | 82.91 | 741,677 | -0.04(-0.05%) |
Mar 04, 2014 | 82.92 | 82.95 | 82.89 | 82.95 | 345,758 | +0.01(+0.01%) |
Mar 03, 2014 | 83.02 | 83.03 | 82.94 | 82.94 | 3,279,742 | -0.04(-0.05%) |
Feb 28, 2014 | 82.93 | 82.98 | 82.91 | 82.98 | 456,680 | +0.04(+0.05%) |
Feb 27, 2014 | 82.98 | 82.98 | 82.94 | 82.94 | 403,939 | -0.01(-0.01%) |
Feb 26, 2014 | 82.95 | 82.98 | 82.94 | 82.95 | 202,159 | +0.02(+0.03%) |
Feb 25, 2014 | 82.94 | 82.95 | 82.93 | 82.93 | 339,821 | +0.02(+0.02%) |
Feb 24, 2014 | 82.90 | 82.94 | 82.90 | 82.91 | 1,003,949 | +0.00(+0.00%) |
Feb 21, 2014 | 82.90 | 82.93 | 82.89 | 82.91 | 183,460 | +0.01(+0.01%) |
Feb 20, 2014 | 82.93 | 82.93 | 82.89 | 82.90 | 252,454 | +0.02(+0.02%) |
Feb 19, 2014 | 82.92 | 82.93 | 82.88 | 82.89 | 470,583 | -0.03(-0.03%) |
Feb 18, 2014 | 82.91 | 82.93 | 82.90 | 82.91 | 333,807 | +0.03(+0.03%) |
Feb 14, 2014 | 82.85 | 82.89 | 82.89 | 82.89 | 361,432 | +0.01(+0.01%) |
Feb 13, 2014 | 82.89 | 82.92 | 82.88 | 82.88 | 564,194 | -0.01(-0.01%) |
Feb 12, 2014 | 82.89 | 82.91 | 82.84 | 82.89 | 423,729 | +0.04(+0.05%) |
Feb 11, 2014 | 82.87 | 82.90 | 82.85 | 82.85 | 336,206 | -0.04(-0.04%) |
Feb 10, 2014 | 82.89 | 82.90 | 82.87 | 82.89 | 949,582 | -0.00(-0.00%) |
Feb 07, 2014 | 82.91 | 82.92 | 82.89 | 82.89 | 304,841 | +0.02(+0.02%) |
Feb 06, 2014 | 82.87 | 82.89 | 82.85 | 82.88 | 461,381 | -0.01(-0.01%) |
Feb 05, 2014 | 82.89 | 82.90 | 82.87 | 82.89 | 522,469 | +0.01(+0.01%) |
Feb 04, 2014 | 82.85 | 82.90 | 82.85 | 82.88 | 615,820 | -0.02(-0.03%) |
Feb 03, 2014 | 82.83 | 82.90 | 82.82 | 82.90 | 2,556,640 | +0.07(+0.08%) |
Jan 31, 2014 | 82.85 | 82.90 | 82.83 | 82.84 | 832,592 | +0.01(+0.01%) |
Jan 30, 2014 | 82.83 | 82.87 | 82.81 | 82.83 | 450,836 | -0.04(-0.05%) |
Jan 29, 2014 | 82.88 | 82.89 | 82.83 | 82.87 | 425,705 | +0.02(+0.02%) |
Jan 28, 2014 | 82.82 | 82.86 | 82.81 | 82.86 | 274,233 | +0.06(+0.07%) |
Jan 27, 2014 | 82.81 | 82.83 | 82.80 | 82.80 | 531,204 | +0.00(+0.00%) |
Jan 24, 2014 | 82.83 | 82.86 | 82.80 | 82.80 | 631,487 | -0.03(-0.04%) |
Jan 23, 2014 | 82.83 | 82.86 | 82.81 | 82.83 | 316,042 | +0.01(+0.01%) |
Jan 22, 2014 | 82.81 | 82.83 | 82.80 | 82.82 | 257,313 | -0.00(-0.00%) |
Jan 21, 2014 | 82.84 | 82.85 | 82.81 | 82.82 | 293,640 | -0.03(-0.04%) |
Jan 17, 2014 | 82.81 | 82.86 | 82.86 | 82.86 | 308,525 | +0.02(+0.03%) |
Jan 16, 2014 | 82.83 | 82.85 | 82.80 | 82.83 | 415,985 | -0.01(-0.01%) |
Jan 15, 2014 | 82.77 | 82.85 | 82.77 | 82.84 | 553,196 | +0.07(+0.08%) |
Jan 14, 2014 | 82.81 | 82.84 | 82.76 | 82.77 | 258,397 | -0.02(-0.02%) |
Jan 13, 2014 | 82.78 | 82.83 | 82.78 | 82.79 | 430,020 | -0.01(-0.01%) |
Jan 10, 2014 | 82.80 | 82.84 | 82.78 | 82.80 | 245,359 | +0.02(+0.02%) |
Jan 09, 2014 | 82.77 | 82.78 | 82.75 | 82.78 | 414,996 | +0.03(+0.03%) |
Jan 08, 2014 | 82.76 | 82.79 | 82.75 | 82.75 | 186,056 | -0.04(-0.05%) |
Jan 07, 2014 | 82.77 | 82.80 | 82.74 | 82.79 | 342,777 | +0.00(+0.00%) |
Jan 06, 2014 | 82.77 | 82.81 | 82.74 | 82.79 | 726,813 | +0.04(+0.05%) |
Jan 03, 2014 | 82.74 | 82.77 | 82.74 | 82.75 | 197,244 | -0.01(-0.01%) |
Jan 02, 2014 | 82.77 | 82.81 | 82.76 | 82.76 | 910,049 | -0.03(-0.04%) |
Dec 31, 2013 | 82.74 | 82.79 | 82.79 | 82.79 | 615,092 | +0.06(+0.07%) |
Dec 30, 2013 | 82.77 | 82.81 | 82.73 | 82.73 | 1,007,202 | -0.03(-0.04%) |
Dec 27, 2013 | 82.76 | 82.80 | 82.73 | 82.77 | 234,933 | +0.01(+0.01%) |
Dec 26, 2013 | 82.74 | 82.77 | 82.72 | 82.75 | 286,009 | -0.02(-0.02%) |
Dec 24, 2013 | 82.73 | 82.78 | 82.70 | 82.77 | 220,432 | +0.05(+0.06%) |
Dec 23, 2013 | 82.77 | 82.79 | 82.72 | 82.72 | 386,456 | -0.02(-0.03%) |
Dec 20, 2013 | 82.74 | 82.79 | 82.74 | 82.74 | 435,745 | -0.01(-0.01%) |
Dec 19, 2013 | 82.74 | 82.76 | 82.71 | 82.75 | 779,153 | +0.01(+0.01%) |
Dec 18, 2013 | 82.79 | 82.79 | 82.71 | 82.74 | 499,040 | -0.03(-0.04%) |
Dec 17, 2013 | 82.79 | 82.80 | 82.77 | 82.78 | 272,265 | -0.00(-0.01%) |
Dec 16, 2013 | 82.79 | 82.80 | 82.78 | 82.78 | 315,295 | +0.02(+0.03%) |
Dec 13, 2013 | 82.77 | 82.79 | 82.76 | 82.76 | 392,402 | -0.02(-0.03%) |
Dec 12, 2013 | 82.79 | 82.79 | 82.75 | 82.79 | 235,153 | -0.02(-0.02%) |
Dec 11, 2013 | 82.81 | 82.82 | 82.76 | 82.80 | 309,311 | +0.02(+0.03%) |
Dec 10, 2013 | 82.80 | 82.80 | 82.76 | 82.78 | 248,961 | +0.00(+0.00%) |
Dec 09, 2013 | 82.75 | 82.80 | 82.74 | 82.78 | 228,337 | +0.01(+0.01%) |
Dec 06, 2013 | 82.74 | 82.78 | 82.74 | 82.77 | 249,624 | -0.01(-0.01%) |
Dec 05, 2013 | 82.77 | 82.78 | 82.74 | 82.78 | 310,760 | -0.00(-0.00%) |
Dec 04, 2013 | 82.76 | 82.79 | 82.73 | 82.78 | 188,339 | +0.02(+0.02%) |
Dec 03, 2013 | 82.74 | 82.78 | 82.74 | 82.76 | 254,139 | -0.02(-0.03%) |
Dec 02, 2013 | 82.76 | 82.79 | 82.76 | 82.79 | 1,789,338 | +0.00(+0.00%) |
Nov 29, 2013 | 82.79 | 82.80 | 82.77 | 82.79 | 170,877 | +0.01(+0.01%) |
Nov 27, 2013 | 82.79 | 82.80 | 82.74 | 82.78 | 282,968 | +0.05(+0.06%) |
Nov 26, 2013 | 82.77 | 82.80 | 82.73 | 82.73 | 1,247,516 | -0.02(-0.03%) |
Nov 25, 2013 | 82.73 | 82.77 | 82.73 | 82.75 | 339,978 | +0.02(+0.03%) |
Nov 22, 2013 | 82.73 | 82.75 | 82.71 | 82.73 | 303,382 | -0.02(-0.02%) |
Nov 21, 2013 | 82.75 | 82.75 | 82.71 | 82.75 | 594,608 | -0.01(-0.01%) |
Nov 20, 2013 | 82.75 | 82.75 | 82.72 | 82.75 | 207,373 | +0.03(+0.03%) |
Nov 19, 2013 | 82.72 | 82.74 | 82.71 | 82.73 | 746,797 | +0.00(+0.01%) |
Nov 18, 2013 | 82.74 | 82.74 | 82.71 | 82.72 | 382,336 | +0.01(+0.01%) |
Nov 15, 2013 | 82.72 | 82.74 | 82.70 | 82.71 | 237,779 | -0.04(-0.05%) |
Nov 14, 2013 | 82.73 | 82.75 | 82.71 | 82.75 | 344,739 | +0.02(+0.02%) |
Nov 12, 2013 | 82.74 | 82.75 | 82.72 | 82.74 | 266,914 | -0.00(-0.00%) |
Nov 11, 2013 | 82.69 | 82.75 | 82.69 | 82.74 | 157,595 | +0.04(+0.05%) |
Nov 08, 2013 | 82.68 | 82.74 | 82.67 | 82.70 | 762,473 | -0.02(-0.02%) |
Nov 07, 2013 | 82.71 | 82.74 | 82.70 | 82.71 | 755,909 | +0.02(+0.02%) |
Nov 06, 2013 | 82.69 | 82.71 | 82.67 | 82.70 | 2,563,002 | +0.01(+0.01%) |
Nov 05, 2013 | 82.70 | 82.71 | 82.69 | 82.69 | 274,179 | -0.03(-0.04%) |
Nov 04, 2013 | 82.72 | 82.74 | 82.70 | 82.72 | 503,555 | +0.02(+0.02%) |
Nov 01, 2013 | 82.71 | 82.73 | 82.68 | 82.71 | 856,647 | -0.02(-0.02%) |
Oct 31, 2013 | 82.70 | 82.73 | 82.67 | 82.72 | 559,256 | +0.05(+0.07%) |
Oct 30, 2013 | 82.68 | 82.70 | 82.66 | 82.67 | 393,628 | -0.01(-0.01%) |
Oct 29, 2013 | 82.66 | 82.68 | 82.66 | 82.68 | 252,914 | +0.02(+0.02%) |
Oct 28, 2013 | 82.68 | 82.69 | 82.65 | 82.66 | 1,016,230 | -0.01(-0.01%) |
Oct 25, 2013 | 82.68 | 82.70 | 82.64 | 82.67 | 673,560 | +0.02(+0.02%) |
Oct 24, 2013 | 82.68 | 82.69 | 82.64 | 82.65 | 231,305 | +0.01(+0.01%) |
Oct 23, 2013 | 82.68 | 82.68 | 82.64 | 82.64 | 401,739 | -0.02(-0.03%) |
Oct 22, 2013 | 82.67 | 82.69 | 82.67 | 82.67 | 295,617 | +0.04(+0.04%) |
Oct 21, 2013 | 82.65 | 82.66 | 82.57 | 82.63 | 616,216 | +0.00(+0.00%) |
Oct 18, 2013 | 82.64 | 82.65 | 82.63 | 82.63 | 188,403 | -0.02(-0.02%) |
Oct 17, 2013 | 82.63 | 82.65 | 82.59 | 82.64 | 516,456 | +0.04(+0.05%) |
Oct 16, 2013 | 82.59 | 82.62 | 82.58 | 82.60 | 477,027 | +0.02(+0.03%) |
Oct 15, 2013 | 82.58 | 82.60 | 82.57 | 82.58 | 324,732 | +0.01(+0.01%) |
Oct 14, 2013 | 82.56 | 82.60 | 82.55 | 82.57 | 408,486 | -0.02(-0.03%) |
Oct 11, 2013 | 82.57 | 82.60 | 82.56 | 82.59 | 269,800 | +0.02(+0.03%) |
Oct 10, 2013 | 82.55 | 82.59 | 82.55 | 82.57 | 1,927,394 | +0.01(+0.01%) |
Oct 09, 2013 | 82.56 | 82.59 | 82.55 | 82.56 | 1,314,628 | +0.01(+0.01%) |
Oct 08, 2013 | 82.56 | 82.59 | 82.55 | 82.55 | 514,086 | -0.02(-0.03%) |
Oct 07, 2013 | 82.60 | 82.61 | 82.57 | 82.58 | 279,825 | +0.01(+0.01%) |
Oct 04, 2013 | 82.59 | 82.59 | 82.55 | 82.57 | 1,397,466 | -0.03(-0.03%) |
Oct 03, 2013 | 82.58 | 82.60 | 82.58 | 82.60 | 312,901 | +0.01(+0.01%) |
Oct 02, 2013 | 82.60 | 82.62 | 82.58 | 82.59 | 804,617 | +0.02(+0.03%) |
Oct 01, 2013 | 82.59 | 82.61 | 82.56 | 82.56 | 316,506 | -0.01(-0.02%) |
Sep 27, 2013 | 82.54 | 82.58 | 82.54 | 82.58 | 533,481 | +0.03(+0.04%) |
Sep 26, 2013 | 82.56 | 82.56 | 82.54 | 82.54 | 519,089 | -0.01(-0.01%) |
Sep 25, 2013 | 82.57 | 82.58 | 82.55 | 82.55 | 1,365,063 | -0.03(-0.04%) |
Sep 24, 2013 | 82.55 | 82.58 | 82.54 | 82.58 | 368,583 | +0.00(+0.00%) |
Sep 23, 2013 | 82.54 | 82.59 | 82.53 | 82.58 | 315,372 | +0.07(+0.08%) |
Sep 20, 2013 | 82.54 | 82.56 | 82.51 | 82.52 | 298,832 | +0.00(+0.00%) |
Sep 19, 2013 | 82.55 | 82.55 | 82.49 | 82.52 | 650,029 | -0.04(-0.05%) |
Sep 18, 2013 | 82.46 | 82.60 | 82.45 | 82.56 | 410,355 | +0.10(+0.12%) |
Sep 17, 2013 | 82.48 | 82.50 | 82.45 | 82.46 | 312,322 | -0.00(-0.00%) |
Sep 16, 2013 | 82.50 | 82.50 | 82.46 | 82.46 | 396,175 | +0.02(+0.02%) |
Sep 13, 2013 | 82.42 | 82.46 | 82.41 | 82.45 | 367,853 | +0.04(+0.05%) |
Sep 12, 2013 | 82.44 | 82.47 | 82.40 | 82.41 | 352,267 | -0.01(-0.02%) |
Sep 11, 2013 | 82.39 | 82.42 | 82.37 | 82.42 | 498,257 | +0.06(+0.08%) |
Sep 10, 2013 | 82.40 | 82.41 | 82.35 | 82.36 | 503,170 | -0.05(-0.06%) |
Sep 09, 2013 | 82.43 | 82.47 | 82.41 | 82.41 | 479,778 | -0.05(-0.06%) |
Sep 06, 2013 | 82.41 | 82.48 | 82.41 | 82.45 | 1,640,237 | +0.10(+0.12%) |
Sep 05, 2013 | 82.39 | 82.41 | 82.34 | 82.36 | 329,582 | -0.07(-0.08%) |
Sep 04, 2013 | 82.45 | 82.45 | 82.37 | 82.42 | 253,603 | -0.02(-0.03%) |
Sep 03, 2013 | 82.43 | 82.45 | 82.40 | 82.45 | 997,857 | -0.02(-0.03%) |
Aug 30, 2013 | 82.48 | 82.50 | 82.40 | 82.47 | 443,924 | -0.02(-0.02%) |
Aug 29, 2013 | 82.48 | 82.49 | 82.45 | 82.49 | 347,375 | +0.01(+0.01%) |
Aug 28, 2013 | 82.49 | 82.49 | 82.45 | 82.48 | 646,067 | -0.04(-0.05%) |
Aug 27, 2013 | 82.45 | 82.52 | 82.45 | 82.52 | 507,880 | +0.05(+0.06%) |
Aug 26, 2013 | 82.49 | 82.49 | 82.44 | 82.47 | 364,222 | +0.02(+0.03%) |
Aug 23, 2013 | 82.45 | 82.47 | 82.42 | 82.45 | 340,137 | -0.02(-0.02%) |
Aug 22, 2013 | 82.45 | 82.46 | 82.43 | 82.46 | 276,463 | +0.02(+0.02%) |
Aug 21, 2013 | 82.49 | 82.49 | 82.43 | 82.45 | 543,793 | -0.04(-0.04%) |
Aug 20, 2013 | 82.47 | 82.49 | 82.46 | 82.48 | 390,698 | +0.03(+0.03%) |
Aug 19, 2013 | 82.47 | 82.49 | 82.45 | 82.45 | 481,507 | +0.02(+0.02%) |
Aug 16, 2013 | 82.49 | 82.50 | 82.44 | 82.44 | 532,010 | -0.02(-0.02%) |
Aug 15, 2013 | 82.46 | 82.49 | 82.42 | 82.45 | 325,566 | -0.05(-0.06%) |
Aug 14, 2013 | 82.49 | 82.50 | 82.46 | 82.50 | 359,402 | +0.04(+0.05%) |
Aug 13, 2013 | 82.49 | 82.49 | 82.45 | 82.46 | 345,895 | -0.06(-0.07%) |
Aug 12, 2013 | 82.50 | 82.53 | 82.49 | 82.52 | 226,339 | +0.02(+0.02%) |
Aug 09, 2013 | 82.47 | 82.51 | 82.45 | 82.50 | 173,908 | +0.01(+0.01%) |
Aug 08, 2013 | 82.49 | 82.50 | 82.45 | 82.49 | 244,273 | +0.04(+0.05%) |
Aug 07, 2013 | 82.47 | 82.50 | 82.44 | 82.45 | 279,006 | +0.02(+0.03%) |
Aug 06, 2013 | 82.47 | 82.48 | 82.40 | 82.43 | 419,066 | -0.03(-0.03%) |
Aug 05, 2013 | 82.46 | 82.49 | 82.40 | 82.46 | 268,955 | -0.03(-0.04%) |
Aug 02, 2013 | 82.46 | 82.50 | 82.45 | 82.49 | 398,715 | +0.07(+0.08%) |
Aug 01, 2013 | 82.45 | 82.47 | 82.41 | 82.42 | 457,267 | -0.08(-0.10%) |
Jul 31, 2013 | 82.44 | 82.50 | 82.41 | 82.50 | 494,143 | -0.03(-0.04%) |
Jul 30, 2013 | 82.52 | 82.54 | 82.49 | 82.53 | 284,145 | +0.01(+0.01%) |
Jul 29, 2013 | 82.52 | 82.53 | 82.49 | 82.53 | 340,495 | +0.01(+0.01%) |
Jul 26, 2013 | 82.50 | 82.53 | 82.49 | 82.52 | 207,062 | +0.04(+0.04%) |
Jul 25, 2013 | 82.48 | 82.49 | 82.45 | 82.48 | 141,916 | -0.01(-0.01%) |
Jul 24, 2013 | 82.49 | 82.49 | 82.45 | 82.49 | 445,698 | -0.01(-0.01%) |
Jul 23, 2013 | 82.50 | 82.52 | 82.47 | 82.51 | 485,739 | +0.00(+0.00%) |
Jul 22, 2013 | 82.51 | 82.53 | 82.46 | 82.50 | 287,803 | +0.02(+0.03%) |
Jul 19, 2013 | 82.49 | 82.50 | 82.45 | 82.48 | 492,428 | +0.02(+0.02%) |
Jul 18, 2013 | 82.49 | 82.51 | 82.44 | 82.46 | 287,562 | -0.02(-0.02%) |
Jul 17, 2013 | 82.45 | 82.49 | 82.45 | 82.48 | 423,574 | +0.07(+0.08%) |
Jul 16, 2013 | 82.43 | 82.45 | 82.39 | 82.41 | 707,148 | -0.02(-0.02%) |
Jul 15, 2013 | 82.44 | 82.49 | 82.42 | 82.43 | 307,220 | +0.02(+0.03%) |
Jul 12, 2013 | 82.46 | 82.47 | 82.40 | 82.40 | 482,618 | -0.06(-0.07%) |
Jul 11, 2013 | 82.45 | 82.46 | 82.41 | 82.46 | 423,318 | +0.05(+0.06%) |
Jul 10, 2013 | 82.35 | 82.44 | 82.35 | 82.41 | 375,258 | -0.01(-0.01%) |
Jul 09, 2013 | 82.40 | 82.43 | 82.34 | 82.43 | 742,525 | +0.02(+0.02%) |
Jul 08, 2013 | 82.38 | 82.42 | 82.38 | 82.40 | 263,680 | +0.11(+0.13%) |
Jul 05, 2013 | 82.38 | 82.38 | 82.30 | 82.30 | 274,209 | -0.11(-0.13%) |
Jul 03, 2013 | 82.42 | 82.43 | 82.37 | 82.40 | 177,819 | +0.02(+0.02%) |
Jul 02, 2013 | 82.40 | 82.43 | 82.37 | 82.39 | 405,160 | -0.01(-0.01%) |
Jul 01, 2013 | 82.41 | 82.43 | 82.38 | 82.40 | 597,548 | +0.00(+0.00%) |
Jun 28, 2013 | 82.38 | 82.43 | 82.33 | 82.40 | 533,930 | -0.06(-0.07%) |
Jun 26, 2013 | 82.47 | 82.48 | 82.42 | 82.45 | 897,028 | +0.03(+0.04%) |
Jun 25, 2013 | 82.41 | 82.45 | 82.38 | 82.42 | 695,248 | -0.02(-0.03%) |
Jun 24, 2013 | 82.42 | 82.45 | 82.33 | 82.45 | 532,671 | -0.02(-0.03%) |
Jun 21, 2013 | 82.49 | 82.49 | 82.42 | 82.47 | 738,394 | -0.02(-0.03%) |
Jun 20, 2013 | 82.48 | 82.53 | 82.39 | 82.49 | 2,678,415 | -0.00(-0.00%) |
Jun 19, 2013 | 82.57 | 82.60 | 82.49 | 82.50 | 357,007 | -0.09(-0.11%) |
Jun 18, 2013 | 82.58 | 82.58 | 82.56 | 82.58 | 342,430 | -0.01(-0.01%) |
Jun 17, 2013 | 82.58 | 82.62 | 82.57 | 82.59 | 696,405 | -0.02(-0.03%) |
Jun 14, 2013 | 82.59 | 82.62 | 82.58 | 82.62 | 469,188 | +0.02(+0.03%) |
Jun 13, 2013 | 82.55 | 82.60 | 82.53 | 82.59 | 541,952 | +0.04(+0.05%) |
Jun 12, 2013 | 82.54 | 82.56 | 82.53 | 82.55 | 470,256 | +0.00(+0.00%) |
Jun 11, 2013 | 82.53 | 82.56 | 82.50 | 82.55 | 1,400,121 | +0.00(+0.01%) |
Jun 10, 2013 | 82.55 | 82.57 | 82.54 | 82.54 | 348,495 | -0.03(-0.04%) |
Jun 07, 2013 | 82.59 | 82.60 | 82.55 | 82.58 | 536,495 | -0.02(-0.02%) |
Jun 06, 2013 | 82.58 | 82.61 | 82.56 | 82.59 | 623,456 | +0.04(+0.05%) |
Jun 05, 2013 | 82.58 | 82.60 | 82.55 | 82.55 | 737,897 | -0.02(-0.03%) |
Jun 04, 2013 | 82.58 | 82.59 | 82.56 | 82.58 | 282,606 | -0.03(-0.04%) |