Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.46 | 86.48 | 86.29 | 86.35 | 268,936 | -0.09(-0.10%) |
May 29, 2014 | 86.39 | 86.48 | 86.30 | 86.43 | 190,028 | +0.03(+0.04%) |
May 28, 2014 | 86.32 | 86.40 | 86.27 | 86.40 | 175,663 | +0.16(+0.18%) |
May 27, 2014 | 86.23 | 86.27 | 86.13 | 86.24 | 94,861 | +0.02(+0.02%) |
May 23, 2014 | 86.24 | 86.23 | 86.23 | 86.23 | 238,885 | +0.00(+0.00%) |
May 22, 2014 | 86.16 | 86.23 | 86.09 | 86.23 | 114,253 | +0.06(+0.07%) |
May 21, 2014 | 86.16 | 86.20 | 86.11 | 86.16 | 147,995 | -0.10(-0.12%) |
May 20, 2014 | 86.28 | 86.32 | 86.20 | 86.27 | 176,624 | +0.04(+0.05%) |
May 19, 2014 | 86.29 | 86.41 | 86.20 | 86.23 | 226,449 | -0.04(-0.05%) |
May 16, 2014 | 86.23 | 86.37 | 86.23 | 86.27 | 233,616 | -0.12(-0.14%) |
May 15, 2014 | 86.18 | 86.42 | 86.14 | 86.39 | 623,726 | +0.25(+0.29%) |
May 14, 2014 | 86.02 | 86.20 | 85.94 | 86.13 | 292,645 | +0.25(+0.29%) |
May 13, 2014 | 85.85 | 85.96 | 85.81 | 85.89 | 193,095 | +0.05(+0.06%) |
May 12, 2014 | 85.84 | 85.88 | 85.74 | 85.84 | 168,475 | -0.01(-0.01%) |
May 09, 2014 | 85.78 | 85.86 | 85.71 | 85.85 | 122,377 | +0.04(+0.05%) |
May 08, 2014 | 85.68 | 85.82 | 85.59 | 85.81 | 214,702 | +0.20(+0.23%) |
May 07, 2014 | 85.61 | 85.67 | 85.53 | 85.61 | 169,666 | +0.02(+0.02%) |
May 06, 2014 | 85.54 | 85.59 | 85.43 | 85.59 | 178,906 | +0.10(+0.12%) |
May 05, 2014 | 85.40 | 85.50 | 85.39 | 85.49 | 118,190 | +0.04(+0.05%) |
May 02, 2014 | 85.52 | 85.52 | 85.27 | 85.45 | 231,404 | -0.08(-0.09%) |
May 01, 2014 | 85.28 | 85.54 | 85.28 | 85.53 | 269,847 | +0.14(+0.17%) |
Apr 30, 2014 | 85.33 | 85.41 | 85.25 | 85.39 | 176,330 | +0.11(+0.13%) |
Apr 29, 2014 | 85.35 | 85.35 | 85.17 | 85.28 | 256,368 | -0.07(-0.08%) |
Apr 28, 2014 | 85.37 | 85.39 | 85.20 | 85.35 | 156,457 | -0.02(-0.03%) |
Apr 25, 2014 | 85.36 | 85.38 | 85.18 | 85.37 | 290,050 | +0.13(+0.15%) |
Apr 24, 2014 | 85.18 | 85.26 | 85.03 | 85.25 | 167,980 | +0.10(+0.12%) |
Apr 23, 2014 | 85.07 | 85.19 | 85.05 | 85.14 | 159,278 | +0.06(+0.07%) |
Apr 22, 2014 | 85.05 | 85.13 | 84.99 | 85.08 | 291,505 | +0.02(+0.03%) |
Apr 21, 2014 | 85.13 | 85.14 | 84.95 | 85.06 | 135,479 | +0.14(+0.17%) |
Apr 17, 2014 | 85.16 | 84.92 | 84.92 | 84.92 | 614,037 | -0.20(-0.23%) |
Apr 16, 2014 | 84.97 | 85.18 | 84.97 | 85.11 | 152,722 | -0.03(-0.04%) |
Apr 15, 2014 | 85.08 | 85.17 | 84.99 | 85.14 | 237,515 | +0.10(+0.12%) |
Apr 14, 2014 | 85.14 | 85.14 | 84.99 | 85.04 | 219,148 | -0.09(-0.10%) |
Apr 11, 2014 | 84.95 | 85.17 | 84.91 | 85.13 | 786,119 | +0.26(+0.31%) |
Apr 10, 2014 | 84.63 | 84.89 | 84.58 | 84.87 | 271,509 | +0.36(+0.42%) |
Apr 09, 2014 | 84.59 | 84.63 | 84.51 | 84.51 | 457,340 | -0.13(-0.15%) |
Apr 08, 2014 | 84.56 | 84.67 | 84.51 | 84.64 | 224,295 | +0.02(+0.03%) |
Apr 07, 2014 | 84.47 | 84.62 | 84.37 | 84.62 | 184,911 | +0.14(+0.17%) |
Apr 04, 2014 | 84.28 | 84.52 | 84.27 | 84.47 | 180,650 | +0.28(+0.33%) |
Apr 03, 2014 | 84.13 | 84.22 | 84.13 | 84.20 | 103,908 | +0.10(+0.12%) |
Apr 02, 2014 | 84.28 | 84.28 | 84.05 | 84.09 | 291,040 | -0.08(-0.09%) |
Apr 01, 2014 | 84.21 | 84.30 | 84.15 | 84.17 | 393,308 | -0.17(-0.20%) |
Mar 31, 2014 | 84.36 | 84.36 | 84.22 | 84.34 | 196,019 | +0.05(+0.06%) |
Mar 28, 2014 | 84.37 | 84.37 | 84.21 | 84.29 | 119,059 | -0.04(-0.05%) |
Mar 27, 2014 | 84.13 | 84.34 | 84.10 | 84.33 | 132,015 | +0.17(+0.21%) |
Mar 26, 2014 | 84.02 | 84.17 | 83.98 | 84.16 | 172,999 | +0.28(+0.33%) |
Mar 25, 2014 | 83.91 | 84.00 | 83.85 | 83.88 | 321,806 | -0.11(-0.13%) |
Mar 24, 2014 | 84.01 | 84.07 | 83.99 | 83.99 | 196,118 | -0.09(-0.10%) |
Mar 21, 2014 | 84.06 | 84.13 | 83.99 | 84.08 | 160,270 | +0.06(+0.08%) |
Mar 20, 2014 | 84.08 | 84.08 | 83.98 | 84.02 | 168,842 | -0.01(-0.01%) |
Mar 19, 2014 | 84.36 | 84.39 | 83.99 | 84.03 | 196,028 | -0.38(-0.45%) |
Mar 18, 2014 | 84.46 | 84.46 | 84.30 | 84.40 | 138,893 | -0.06(-0.07%) |
Mar 17, 2014 | 84.40 | 84.47 | 84.33 | 84.47 | 201,705 | +0.17(+0.21%) |
Mar 14, 2014 | 84.32 | 84.36 | 84.23 | 84.29 | 206,055 | +0.03(+0.04%) |
Mar 13, 2014 | 84.15 | 84.31 | 84.06 | 84.26 | 187,407 | +0.18(+0.22%) |
Mar 12, 2014 | 83.92 | 84.14 | 83.92 | 84.08 | 172,784 | +0.23(+0.27%) |
Mar 11, 2014 | 83.72 | 83.94 | 83.59 | 83.85 | 141,179 | +0.08(+0.09%) |
Mar 10, 2014 | 83.68 | 83.77 | 83.60 | 83.77 | 184,802 | +0.17(+0.21%) |
Mar 07, 2014 | 83.92 | 83.92 | 83.58 | 83.60 | 394,393 | -0.42(-0.50%) |
Mar 06, 2014 | 84.06 | 84.11 | 83.95 | 84.02 | 306,995 | -0.10(-0.12%) |
Mar 05, 2014 | 84.31 | 84.31 | 84.03 | 84.12 | 1,180,773 | -0.16(-0.19%) |
Mar 04, 2014 | 84.33 | 84.33 | 84.20 | 84.28 | 254,926 | -0.12(-0.14%) |
Mar 03, 2014 | 84.32 | 84.42 | 84.25 | 84.40 | 167,763 | +0.13(+0.15%) |
Feb 28, 2014 | 84.11 | 84.27 | 83.96 | 84.27 | 371,121 | +0.20(+0.23%) |
Feb 27, 2014 | 83.84 | 84.08 | 83.81 | 84.07 | 249,928 | +0.24(+0.29%) |
Feb 26, 2014 | 83.71 | 83.83 | 83.63 | 83.83 | 273,439 | +0.11(+0.13%) |
Feb 25, 2014 | 83.59 | 83.72 | 83.58 | 83.72 | 266,432 | +0.17(+0.20%) |
Feb 24, 2014 | 83.53 | 83.57 | 83.46 | 83.55 | 200,020 | +0.09(+0.11%) |
Feb 21, 2014 | 83.52 | 83.53 | 83.44 | 83.46 | 232,099 | +0.08(+0.09%) |
Feb 20, 2014 | 83.33 | 83.48 | 83.32 | 83.38 | 244,735 | +0.00(+0.00%) |
Feb 19, 2014 | 83.35 | 83.47 | 83.30 | 83.38 | 299,858 | +0.14(+0.17%) |
Feb 18, 2014 | 83.37 | 83.47 | 83.22 | 83.24 | 397,400 | -0.10(-0.12%) |
Feb 14, 2014 | 83.38 | 83.34 | 83.34 | 83.34 | 154,491 | -0.09(-0.11%) |
Feb 13, 2014 | 83.48 | 83.53 | 83.41 | 83.44 | 278,230 | -0.01(-0.01%) |
Feb 12, 2014 | 83.55 | 83.57 | 83.37 | 83.44 | 220,798 | -0.13(-0.15%) |
Feb 11, 2014 | 83.37 | 83.59 | 83.28 | 83.57 | 305,597 | +0.09(+0.11%) |
Feb 10, 2014 | 83.44 | 83.49 | 83.24 | 83.48 | 119,233 | +0.08(+0.09%) |
Feb 07, 2014 | 83.21 | 83.43 | 83.15 | 83.40 | 244,634 | +0.19(+0.23%) |
Feb 06, 2014 | 83.15 | 83.26 | 83.15 | 83.21 | 242,378 | +0.08(+0.10%) |
Feb 05, 2014 | 83.32 | 83.32 | 83.11 | 83.13 | 276,712 | -0.09(-0.11%) |
Feb 04, 2014 | 83.46 | 83.52 | 82.89 | 83.22 | 618,656 | -0.27(-0.33%) |
Feb 03, 2014 | 83.41 | 83.53 | 83.26 | 83.49 | 386,466 | +0.09(+0.11%) |
Jan 31, 2014 | 83.32 | 83.40 | 83.23 | 83.40 | 304,278 | +0.08(+0.09%) |
Jan 30, 2014 | 83.24 | 83.33 | 83.08 | 83.32 | 437,441 | +0.15(+0.18%) |
Jan 29, 2014 | 83.32 | 83.32 | 83.05 | 83.17 | 334,487 | -0.03(-0.04%) |
Jan 28, 2014 | 83.28 | 83.30 | 83.17 | 83.20 | 303,419 | +0.09(+0.10%) |
Jan 27, 2014 | 83.30 | 83.33 | 83.12 | 83.12 | 238,725 | -0.18(-0.22%) |
Jan 24, 2014 | 83.23 | 83.44 | 83.16 | 83.30 | 283,402 | +0.14(+0.17%) |
Jan 23, 2014 | 83.04 | 83.25 | 82.97 | 83.15 | 346,523 | +0.27(+0.33%) |
Jan 22, 2014 | 82.94 | 82.97 | 82.80 | 82.88 | 345,066 | -0.09(-0.10%) |
Jan 21, 2014 | 83.01 | 83.08 | 82.93 | 82.97 | 320,566 | -0.11(-0.13%) |
Jan 17, 2014 | 82.90 | 83.08 | 83.08 | 83.08 | 164,197 | +0.17(+0.21%) |
Jan 16, 2014 | 82.78 | 82.93 | 82.78 | 82.90 | 336,002 | +0.16(+0.20%) |
Jan 15, 2014 | 82.75 | 82.83 | 82.66 | 82.74 | 219,584 | -0.02(-0.02%) |
Jan 14, 2014 | 82.68 | 82.79 | 82.65 | 82.75 | 299,458 | +0.06(+0.08%) |
Jan 13, 2014 | 82.67 | 82.76 | 82.57 | 82.69 | 373,622 | +0.03(+0.03%) |
Jan 10, 2014 | 82.28 | 82.68 | 82.23 | 82.66 | 363,954 | +0.52(+0.63%) |
Jan 09, 2014 | 81.87 | 82.14 | 81.87 | 82.14 | 315,604 | +0.31(+0.38%) |
Jan 08, 2014 | 81.69 | 81.88 | 81.69 | 81.83 | 207,776 | +0.06(+0.08%) |
Jan 07, 2014 | 81.78 | 81.81 | 81.59 | 81.77 | 235,943 | +0.14(+0.17%) |
Jan 06, 2014 | 81.63 | 81.69 | 81.51 | 81.63 | 287,043 | +0.05(+0.06%) |
Jan 03, 2014 | 81.49 | 81.58 | 81.39 | 81.58 | 222,021 | +0.01(+0.01%) |
Jan 02, 2014 | 81.41 | 81.57 | 81.41 | 81.57 | 555,329 | +0.26(+0.32%) |
Dec 31, 2013 | 81.28 | 81.31 | 81.31 | 81.31 | 649,007 | -0.06(-0.08%) |
Dec 30, 2013 | 81.34 | 81.38 | 81.20 | 81.38 | 632,766 | +0.18(+0.22%) |
Dec 27, 2013 | 81.40 | 81.40 | 81.18 | 81.20 | 571,052 | -0.06(-0.08%) |
Dec 26, 2013 | 81.37 | 81.41 | 81.23 | 81.26 | 454,515 | +0.00(+0.01%) |
Dec 24, 2013 | 81.25 | 81.31 | 81.17 | 81.25 | 201,206 | +0.02(+0.02%) |
Dec 23, 2013 | 81.33 | 81.43 | 81.09 | 81.24 | 658,535 | -0.18(-0.22%) |
Dec 20, 2013 | 81.39 | 81.51 | 81.36 | 81.42 | 500,573 | -0.02(-0.03%) |
Dec 19, 2013 | 81.42 | 81.49 | 81.35 | 81.44 | 400,404 | -0.15(-0.18%) |
Dec 18, 2013 | 81.44 | 81.68 | 81.37 | 81.59 | 525,772 | -0.00(-0.01%) |
Dec 17, 2013 | 81.50 | 81.61 | 81.45 | 81.60 | 320,081 | +0.11(+0.13%) |
Dec 16, 2013 | 81.48 | 81.57 | 81.39 | 81.49 | 375,165 | +0.05(+0.07%) |
Dec 13, 2013 | 81.43 | 81.66 | 81.39 | 81.43 | 444,594 | +0.03(+0.04%) |
Dec 12, 2013 | 81.48 | 81.55 | 81.40 | 81.40 | 381,147 | -0.02(-0.02%) |
Dec 11, 2013 | 81.43 | 81.54 | 81.39 | 81.42 | 309,685 | -0.09(-0.11%) |
Dec 10, 2013 | 81.43 | 81.52 | 81.38 | 81.51 | 463,020 | +0.23(+0.28%) |
Dec 09, 2013 | 81.29 | 81.36 | 81.24 | 81.29 | 306,602 | -0.01(-0.01%) |
Dec 06, 2013 | 81.25 | 81.38 | 81.25 | 81.29 | 222,777 | +0.05(+0.06%) |
Dec 05, 2013 | 81.27 | 81.38 | 81.21 | 81.25 | 311,673 | -0.05(-0.06%) |
Dec 04, 2013 | 81.50 | 81.54 | 81.27 | 81.29 | 332,868 | -0.31(-0.38%) |
Dec 03, 2013 | 81.48 | 81.63 | 81.45 | 81.61 | 680,929 | +0.22(+0.27%) |
Dec 02, 2013 | 81.71 | 81.71 | 81.37 | 81.39 | 952,160 | -0.27(-0.32%) |
Nov 29, 2013 | 81.65 | 81.75 | 81.65 | 81.65 | 66,806 | -0.04(-0.05%) |
Nov 27, 2013 | 81.74 | 81.75 | 81.57 | 81.69 | 237,669 | +0.02(+0.03%) |
Nov 26, 2013 | 81.64 | 81.77 | 81.61 | 81.67 | 233,090 | +0.03(+0.04%) |
Nov 25, 2013 | 81.60 | 81.68 | 81.54 | 81.64 | 233,319 | +0.05(+0.06%) |
Nov 22, 2013 | 81.60 | 81.66 | 81.54 | 81.59 | 424,271 | +0.04(+0.05%) |
Nov 21, 2013 | 81.47 | 81.75 | 81.44 | 81.55 | 357,872 | -0.01(-0.01%) |
Nov 20, 2013 | 81.66 | 81.87 | 81.55 | 81.56 | 273,270 | -0.16(-0.19%) |
Nov 19, 2013 | 81.62 | 81.84 | 81.62 | 81.71 | 279,939 | -0.12(-0.14%) |
Nov 18, 2013 | 81.64 | 81.83 | 81.64 | 81.83 | 378,453 | +0.22(+0.27%) |
Nov 15, 2013 | 81.53 | 81.64 | 81.51 | 81.61 | 174,743 | +0.07(+0.09%) |
Nov 14, 2013 | 81.47 | 81.68 | 81.37 | 81.54 | 250,448 | +0.22(+0.27%) |
Nov 12, 2013 | 81.41 | 81.49 | 81.28 | 81.32 | 578,186 | -0.10(-0.12%) |
Nov 11, 2013 | 81.40 | 81.49 | 81.37 | 81.43 | 147,961 | +0.08(+0.10%) |
Nov 08, 2013 | 81.49 | 81.56 | 81.29 | 81.35 | 230,540 | -0.56(-0.69%) |
Nov 07, 2013 | 81.72 | 81.94 | 81.66 | 81.91 | 277,856 | +0.19(+0.23%) |
Nov 06, 2013 | 81.67 | 81.77 | 81.64 | 81.72 | 247,621 | +0.05(+0.07%) |
Nov 05, 2013 | 81.74 | 81.77 | 81.57 | 81.67 | 379,370 | -0.14(-0.17%) |
Nov 04, 2013 | 81.81 | 81.87 | 81.75 | 81.81 | 159,173 | +0.06(+0.08%) |
Nov 01, 2013 | 82.04 | 82.04 | 81.74 | 81.75 | 141,116 | -0.29(-0.35%) |
Oct 31, 2013 | 81.96 | 82.11 | 81.79 | 82.04 | 386,522 | +0.09(+0.10%) |
Oct 30, 2013 | 81.99 | 82.17 | 81.86 | 81.95 | 684,666 | -0.04(-0.05%) |
Oct 29, 2013 | 81.81 | 81.99 | 81.80 | 81.99 | 386,697 | +0.09(+0.11%) |
Oct 28, 2013 | 81.85 | 81.91 | 81.70 | 81.90 | 182,786 | +0.12(+0.14%) |
Oct 25, 2013 | 81.68 | 81.89 | 81.68 | 81.78 | 137,201 | +0.02(+0.03%) |
Oct 24, 2013 | 81.58 | 81.86 | 81.52 | 81.76 | 300,018 | +0.27(+0.33%) |
Oct 23, 2013 | 81.23 | 81.57 | 81.20 | 81.48 | 967,693 | +0.33(+0.41%) |
Oct 22, 2013 | 81.00 | 81.19 | 81.00 | 81.15 | 212,767 | +0.38(+0.47%) |
Oct 21, 2013 | 80.84 | 80.92 | 80.64 | 80.77 | 314,985 | -0.07(-0.09%) |
Oct 18, 2013 | 80.86 | 80.94 | 80.41 | 80.84 | 155,059 | +0.09(+0.11%) |
Oct 17, 2013 | 80.47 | 80.78 | 80.41 | 80.75 | 176,810 | +0.31(+0.39%) |
Oct 16, 2013 | 80.08 | 80.50 | 80.06 | 80.44 | 228,671 | +0.44(+0.54%) |
Oct 15, 2013 | 80.31 | 80.48 | 80.01 | 80.01 | 375,593 | -0.14(-0.17%) |
Oct 14, 2013 | 80.43 | 80.48 | 80.10 | 80.14 | 159,834 | -0.24(-0.30%) |
Oct 11, 2013 | 80.57 | 80.70 | 80.39 | 80.39 | 285,741 | -0.19(-0.24%) |
Oct 10, 2013 | 80.64 | 80.64 | 80.47 | 80.58 | 134,793 | -0.06(-0.08%) |
Oct 09, 2013 | 80.76 | 80.80 | 80.58 | 80.64 | 132,860 | -0.05(-0.07%) |
Oct 08, 2013 | 81.02 | 81.02 | 80.67 | 80.70 | 282,572 | -0.19(-0.23%) |
Oct 07, 2013 | 80.85 | 81.06 | 80.85 | 80.88 | 138,312 | -0.04(-0.05%) |
Oct 04, 2013 | 80.95 | 81.04 | 80.81 | 80.92 | 150,977 | -0.09(-0.11%) |
Oct 03, 2013 | 80.99 | 81.08 | 80.92 | 81.01 | 126,216 | -0.05(-0.06%) |
Oct 02, 2013 | 81.01 | 81.13 | 80.97 | 81.06 | 149,819 | +0.14(+0.17%) |
Oct 01, 2013 | 80.97 | 81.08 | 80.76 | 80.92 | 451,253 | -0.06(-0.07%) |
Sep 27, 2013 | 80.90 | 81.06 | 80.90 | 80.97 | 106,558 | +0.00(+0.00%) |
Sep 26, 2013 | 81.06 | 81.07 | 80.87 | 80.97 | 262,797 | -0.01(-0.01%) |
Sep 25, 2013 | 80.87 | 81.08 | 80.79 | 80.98 | 403,355 | +0.09(+0.12%) |
Sep 24, 2013 | 80.61 | 80.96 | 80.61 | 80.89 | 297,750 | +0.22(+0.28%) |
Sep 23, 2013 | 80.78 | 80.79 | 80.61 | 80.66 | 259,290 | +0.12(+0.15%) |
Sep 20, 2013 | 80.55 | 80.63 | 80.42 | 80.54 | 327,719 | +0.07(+0.09%) |
Sep 19, 2013 | 80.45 | 80.59 | 80.32 | 80.47 | 513,811 | -0.07(-0.09%) |
Sep 18, 2013 | 79.96 | 80.72 | 79.75 | 80.54 | 354,668 | +0.79(+0.99%) |
Sep 17, 2013 | 79.66 | 79.98 | 79.56 | 79.75 | 408,125 | +0.30(+0.38%) |
Sep 16, 2013 | 79.45 | 79.61 | 79.07 | 79.44 | 325,598 | +0.37(+0.47%) |
Sep 13, 2013 | 78.95 | 79.22 | 78.93 | 79.07 | 221,122 | +0.06(+0.08%) |
Sep 12, 2013 | 78.67 | 79.12 | 78.65 | 79.01 | 343,080 | +0.24(+0.31%) |
Sep 11, 2013 | 78.51 | 78.77 | 78.51 | 78.77 | 176,970 | +0.15(+0.19%) |
Sep 10, 2013 | 78.45 | 78.67 | 78.34 | 78.62 | 316,350 | +0.08(+0.10%) |
Sep 09, 2013 | 78.65 | 78.81 | 78.52 | 78.55 | 198,483 | +0.02(+0.03%) |
Sep 06, 2013 | 78.65 | 78.73 | 78.51 | 78.52 | 220,008 | +0.16(+0.20%) |
Sep 05, 2013 | 78.67 | 78.69 | 78.37 | 78.37 | 207,278 | -0.33(-0.42%) |
Sep 04, 2013 | 78.68 | 78.84 | 78.64 | 78.70 | 171,466 | +0.05(+0.06%) |
Sep 03, 2013 | 78.83 | 78.88 | 78.52 | 78.65 | 214,448 | -0.19(-0.24%) |
Aug 30, 2013 | 78.71 | 79.00 | 78.71 | 78.85 | 182,016 | +0.02(+0.02%) |
Aug 29, 2013 | 78.67 | 78.87 | 78.64 | 78.83 | 192,909 | +0.03(+0.04%) |
Aug 28, 2013 | 78.83 | 78.98 | 78.75 | 78.80 | 174,063 | -0.17(-0.22%) |
Aug 27, 2013 | 78.99 | 79.15 | 78.85 | 78.97 | 338,059 | -0.00(-0.00%) |
Aug 26, 2013 | 79.22 | 79.22 | 78.89 | 78.97 | 211,780 | -0.18(-0.23%) |
Aug 23, 2013 | 78.84 | 79.32 | 78.79 | 79.15 | 265,627 | +0.35(+0.44%) |
Aug 22, 2013 | 78.81 | 79.04 | 78.80 | 78.81 | 267,064 | -0.01(-0.01%) |
Aug 21, 2013 | 78.88 | 79.03 | 78.73 | 78.81 | 580,849 | -0.22(-0.28%) |
Aug 20, 2013 | 78.85 | 79.32 | 78.79 | 79.04 | 472,442 | +0.40(+0.51%) |
Aug 19, 2013 | 78.91 | 79.23 | 78.64 | 78.64 | 406,864 | -0.20(-0.26%) |
Aug 16, 2013 | 79.06 | 79.36 | 78.83 | 78.84 | 402,298 | -0.33(-0.42%) |
Aug 15, 2013 | 79.08 | 79.40 | 79.00 | 79.17 | 392,664 | -0.41(-0.52%) |
Aug 14, 2013 | 79.58 | 79.88 | 79.43 | 79.58 | 319,175 | -0.02(-0.03%) |
Aug 13, 2013 | 80.14 | 80.14 | 79.57 | 79.60 | 244,215 | -0.51(-0.64%) |
Aug 12, 2013 | 80.01 | 80.28 | 80.01 | 80.11 | 206,026 | +0.11(+0.14%) |
Aug 09, 2013 | 80.21 | 80.21 | 79.98 | 80.01 | 201,502 | -0.03(-0.04%) |
Aug 08, 2013 | 80.01 | 80.21 | 79.94 | 80.04 | 233,106 | +0.06(+0.08%) |
Aug 07, 2013 | 79.92 | 79.99 | 79.83 | 79.97 | 222,379 | +0.13(+0.16%) |
Aug 06, 2013 | 79.96 | 80.01 | 79.78 | 79.84 | 313,188 | -0.12(-0.15%) |
Aug 05, 2013 | 80.10 | 80.25 | 79.94 | 79.96 | 144,573 | -0.23(-0.29%) |
Aug 02, 2013 | 80.35 | 80.35 | 80.04 | 80.19 | 243,871 | +0.09(+0.12%) |
Aug 01, 2013 | 80.21 | 80.40 | 79.92 | 80.10 | 416,059 | -0.12(-0.15%) |
Jul 31, 2013 | 80.11 | 80.30 | 79.87 | 80.22 | 328,235 | +0.02(+0.02%) |
Jul 30, 2013 | 80.34 | 80.34 | 80.13 | 80.21 | 365,111 | -0.02(-0.03%) |
Jul 29, 2013 | 80.41 | 80.41 | 80.18 | 80.23 | 150,914 | -0.15(-0.19%) |
Jul 26, 2013 | 80.05 | 80.49 | 80.04 | 80.38 | 348,002 | +0.56(+0.71%) |
Jul 25, 2013 | 79.43 | 79.97 | 79.34 | 79.82 | 239,655 | +0.22(+0.28%) |
Jul 24, 2013 | 79.80 | 80.00 | 79.50 | 79.60 | 321,309 | -0.55(-0.68%) |
Jul 23, 2013 | 80.17 | 80.34 | 80.07 | 80.14 | 204,473 | +0.06(+0.08%) |
Jul 22, 2013 | 80.45 | 80.50 | 79.76 | 80.08 | 375,684 | -0.53(-0.66%) |
Jul 19, 2013 | 81.03 | 81.14 | 80.49 | 80.61 | 313,683 | -0.45(-0.56%) |
Jul 18, 2013 | 81.05 | 81.26 | 80.97 | 81.06 | 302,509 | -0.05(-0.06%) |
Jul 17, 2013 | 81.12 | 81.28 | 81.07 | 81.11 | 273,707 | +0.15(+0.19%) |
Jul 16, 2013 | 80.84 | 81.05 | 80.78 | 80.95 | 408,517 | +0.06(+0.08%) |
Jul 15, 2013 | 81.23 | 81.27 | 80.78 | 80.89 | 661,585 | -0.52(-0.64%) |
Jul 12, 2013 | 81.08 | 81.53 | 80.85 | 81.41 | 505,216 | +0.37(+0.46%) |
Jul 11, 2013 | 80.92 | 81.29 | 80.88 | 81.04 | 293,722 | +0.73(+0.91%) |
Jul 10, 2013 | 80.76 | 80.82 | 80.19 | 80.31 | 605,208 | -0.12(-0.14%) |
Jul 09, 2013 | 80.30 | 80.48 | 80.18 | 80.42 | 272,366 | +0.24(+0.30%) |
Jul 08, 2013 | 80.23 | 80.40 | 80.09 | 80.18 | 332,678 | +0.37(+0.46%) |
Jul 05, 2013 | 80.36 | 80.47 | 79.62 | 79.81 | 415,687 | -1.25(-1.54%) |
Jul 03, 2013 | 81.46 | 81.69 | 81.06 | 81.06 | 235,469 | -0.50(-0.61%) |
Jul 02, 2013 | 81.44 | 81.78 | 81.36 | 81.56 | 240,615 | +0.02(+0.02%) |
Jul 01, 2013 | 80.92 | 81.72 | 80.92 | 81.55 | 1,140,628 | +0.69(+0.85%) |
Jun 28, 2013 | 80.78 | 81.17 | 80.47 | 80.86 | 856,002 | +0.05(+0.07%) |
Jun 26, 2013 | 80.25 | 80.86 | 80.13 | 80.81 | 1,125,263 | +1.66(+2.09%) |
Jun 25, 2013 | 78.11 | 79.32 | 77.99 | 79.15 | 768,406 | +1.13(+1.45%) |
Jun 24, 2013 | 77.71 | 79.25 | 77.20 | 78.02 | 1,253,268 | -0.72(-0.92%) |
Jun 21, 2013 | 79.73 | 80.35 | 78.64 | 78.75 | 1,230,381 | -1.38(-1.72%) |
Jun 20, 2013 | 81.15 | 81.15 | 79.88 | 80.12 | 1,022,997 | -1.44(-1.76%) |
Jun 19, 2013 | 81.99 | 82.54 | 81.55 | 81.56 | 374,636 | -0.43(-0.53%) |
Jun 18, 2013 | 82.37 | 82.44 | 81.93 | 81.99 | 445,340 | -0.38(-0.47%) |
Jun 17, 2013 | 82.60 | 82.74 | 82.37 | 82.38 | 210,402 | -0.22(-0.27%) |
Jun 14, 2013 | 82.36 | 82.81 | 82.22 | 82.60 | 380,161 | +0.05(+0.07%) |
Jun 13, 2013 | 81.92 | 82.55 | 81.91 | 82.55 | 532,422 | +0.54(+0.66%) |
Jun 12, 2013 | 82.70 | 82.86 | 81.99 | 82.01 | 630,037 | -0.79(-0.96%) |
Jun 11, 2013 | 82.27 | 82.87 | 82.14 | 82.80 | 1,245,809 | +0.32(+0.39%) |
Jun 10, 2013 | 82.82 | 82.86 | 82.37 | 82.48 | 583,806 | -0.51(-0.61%) |
Jun 07, 2013 | 83.18 | 83.30 | 82.88 | 82.99 | 439,751 | -0.22(-0.27%) |
Jun 06, 2013 | 82.94 | 83.30 | 82.83 | 83.21 | 702,864 | +0.19(+0.23%) |
Jun 05, 2013 | 82.88 | 83.53 | 82.87 | 83.02 | 720,578 | +0.18(+0.22%) |
Jun 04, 2013 | 83.17 | 83.17 | 82.83 | 82.83 | 668,399 | -0.23(-0.28%) |