Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 86.13 | 86.37 | 86.13 | 86.37 | 175,463 | +0.11(+0.13%) |
Jul 30, 2014 | 86.54 | 86.54 | 86.23 | 86.26 | 236,824 | -0.35(-0.40%) |
Jul 29, 2014 | 86.79 | 86.79 | 86.53 | 86.61 | 172,562 | +0.06(+0.07%) |
Jul 28, 2014 | 86.46 | 86.58 | 86.37 | 86.54 | 120,712 | +0.03(+0.04%) |
Jul 25, 2014 | 86.45 | 86.61 | 86.44 | 86.51 | 188,248 | +0.17(+0.19%) |
Jul 24, 2014 | 86.44 | 86.44 | 86.32 | 86.34 | 215,070 | -0.14(-0.16%) |
Jul 23, 2014 | 86.38 | 86.51 | 86.32 | 86.49 | 141,030 | +0.13(+0.15%) |
Jul 22, 2014 | 86.29 | 86.40 | 86.23 | 86.36 | 171,425 | +0.09(+0.10%) |
Jul 21, 2014 | 86.24 | 86.37 | 86.20 | 86.27 | 183,093 | +0.11(+0.13%) |
Jul 18, 2014 | 86.19 | 86.26 | 86.07 | 86.16 | 178,384 | -0.02(-0.02%) |
Jul 17, 2014 | 86.07 | 86.18 | 86.03 | 86.18 | 224,459 | +0.15(+0.18%) |
Jul 16, 2014 | 85.86 | 86.04 | 85.86 | 86.03 | 140,717 | +0.21(+0.24%) |
Jul 15, 2014 | 85.80 | 85.85 | 85.71 | 85.82 | 195,638 | +0.12(+0.14%) |
Jul 14, 2014 | 85.73 | 85.77 | 85.64 | 85.70 | 211,498 | -0.07(-0.08%) |
Jul 11, 2014 | 85.75 | 85.85 | 85.70 | 85.77 | 242,731 | -0.03(-0.04%) |
Jul 10, 2014 | 85.73 | 85.80 | 85.67 | 85.80 | 178,925 | +0.11(+0.13%) |
Jul 09, 2014 | 85.59 | 85.73 | 85.52 | 85.69 | 223,782 | +0.02(+0.03%) |
Jul 08, 2014 | 85.74 | 85.75 | 85.60 | 85.67 | 202,609 | +0.13(+0.15%) |
Jul 07, 2014 | 85.65 | 85.73 | 85.52 | 85.54 | 216,260 | -0.06(-0.07%) |
Jul 03, 2014 | 85.65 | 85.61 | 85.61 | 85.61 | 139,819 | +0.02(+0.03%) |
Jul 02, 2014 | 85.94 | 85.94 | 85.58 | 85.58 | 329,638 | -0.38(-0.44%) |
Jul 01, 2014 | 86.12 | 86.12 | 85.87 | 85.96 | 385,857 | -0.02(-0.02%) |
Jun 30, 2014 | 86.08 | 86.15 | 85.98 | 85.98 | 184,366 | -0.03(-0.04%) |
Jun 27, 2014 | 86.02 | 86.09 | 86.00 | 86.01 | 190,345 | -0.08(-0.09%) |
Jun 26, 2014 | 86.02 | 86.09 | 85.89 | 86.09 | 212,636 | +0.16(+0.18%) |
Jun 25, 2014 | 85.86 | 85.96 | 85.73 | 85.93 | 191,332 | +0.35(+0.41%) |
Jun 24, 2014 | 85.69 | 85.73 | 85.58 | 85.58 | 255,920 | -0.03(-0.04%) |
Jun 23, 2014 | 85.62 | 85.64 | 85.50 | 85.62 | 148,582 | +0.12(+0.14%) |
Jun 20, 2014 | 85.58 | 85.61 | 85.42 | 85.50 | 244,338 | -0.08(-0.09%) |
Jun 19, 2014 | 85.59 | 85.70 | 85.48 | 85.58 | 270,031 | -0.09(-0.10%) |
Jun 18, 2014 | 85.47 | 85.66 | 85.43 | 85.66 | 304,662 | +0.27(+0.32%) |
Jun 17, 2014 | 85.43 | 85.47 | 85.34 | 85.39 | 255,124 | -0.02(-0.02%) |
Jun 16, 2014 | 85.43 | 85.54 | 85.41 | 85.41 | 201,101 | -0.06(-0.06%) |
Jun 13, 2014 | 85.43 | 85.47 | 85.34 | 85.47 | 184,023 | -0.13(-0.16%) |
Jun 12, 2014 | 85.46 | 85.60 | 85.36 | 85.60 | 263,893 | +0.10(+0.12%) |
Jun 11, 2014 | 85.47 | 87.35 | 85.36 | 85.50 | 341,462 | +0.08(+0.09%) |
Jun 10, 2014 | 85.57 | 85.62 | 85.40 | 85.42 | 214,293 | -0.32(-0.37%) |
Jun 06, 2014 | 85.78 | 85.82 | 85.65 | 85.73 | 205,710 | -0.02(-0.03%) |
Jun 05, 2014 | 85.70 | 85.78 | 85.61 | 85.76 | 185,095 | +0.12(+0.14%) |
Jun 04, 2014 | 85.92 | 85.92 | 85.59 | 85.64 | 204,858 | -0.14(-0.17%) |
Jun 03, 2014 | 85.95 | 85.98 | 84.07 | 85.78 | 180,251 | -0.17(-0.20%) |
Jun 02, 2014 | 86.06 | 86.17 | 85.91 | 85.96 | 285,788 | -0.16(-0.19%) |
May 30, 2014 | 86.23 | 86.26 | 86.07 | 86.12 | 269,641 | -0.09(-0.10%) |
May 29, 2014 | 86.17 | 86.26 | 86.08 | 86.21 | 190,526 | +0.03(+0.04%) |
May 28, 2014 | 86.10 | 86.18 | 86.04 | 86.18 | 176,124 | +0.16(+0.18%) |
May 27, 2014 | 86.00 | 86.04 | 85.91 | 86.02 | 95,110 | +0.02(+0.02%) |
May 23, 2014 | 86.01 | 86.00 | 86.00 | 86.00 | 239,511 | +0.00(+0.00%) |
May 22, 2014 | 85.93 | 86.00 | 85.87 | 86.00 | 114,552 | +0.06(+0.07%) |
May 21, 2014 | 85.93 | 85.98 | 85.88 | 85.94 | 148,383 | -0.10(-0.12%) |
May 20, 2014 | 86.06 | 86.09 | 85.98 | 86.04 | 177,087 | +0.04(+0.05%) |
May 19, 2014 | 86.07 | 86.19 | 85.97 | 86.00 | 227,043 | -0.04(-0.05%) |
May 16, 2014 | 86.00 | 86.14 | 86.00 | 86.04 | 234,228 | -0.12(-0.14%) |
May 15, 2014 | 85.96 | 86.19 | 85.92 | 86.16 | 625,360 | +0.25(+0.29%) |
May 14, 2014 | 85.80 | 85.97 | 85.72 | 85.91 | 293,412 | +0.24(+0.29%) |
May 13, 2014 | 85.62 | 85.73 | 85.58 | 85.66 | 193,601 | +0.05(+0.06%) |
May 12, 2014 | 85.62 | 85.66 | 85.51 | 85.62 | 168,917 | -0.01(-0.01%) |
May 09, 2014 | 85.56 | 85.63 | 85.49 | 85.62 | 122,698 | +0.04(+0.05%) |
May 08, 2014 | 85.46 | 85.60 | 85.37 | 85.58 | 215,265 | +0.20(+0.23%) |
May 07, 2014 | 85.39 | 85.44 | 85.31 | 85.39 | 170,111 | +0.02(+0.02%) |
May 06, 2014 | 85.32 | 85.37 | 85.21 | 85.37 | 179,375 | +0.10(+0.12%) |
May 05, 2014 | 85.17 | 85.28 | 85.16 | 85.27 | 118,500 | +0.04(+0.05%) |
May 02, 2014 | 85.29 | 85.30 | 85.05 | 85.23 | 232,010 | -0.08(-0.09%) |
May 01, 2014 | 85.06 | 85.32 | 85.06 | 85.31 | 270,554 | +0.14(+0.17%) |
Apr 30, 2014 | 85.10 | 85.19 | 85.02 | 85.17 | 176,793 | +0.11(+0.13%) |
Apr 29, 2014 | 85.13 | 85.13 | 84.95 | 85.06 | 257,040 | -0.07(-0.08%) |
Apr 28, 2014 | 85.15 | 85.17 | 84.98 | 85.13 | 156,867 | -0.02(-0.03%) |
Apr 25, 2014 | 85.13 | 85.16 | 84.96 | 85.15 | 290,810 | +0.13(+0.15%) |
Apr 24, 2014 | 84.96 | 85.04 | 84.81 | 85.02 | 168,421 | +0.10(+0.12%) |
Apr 23, 2014 | 84.85 | 84.97 | 84.83 | 84.92 | 159,696 | +0.06(+0.07%) |
Apr 22, 2014 | 84.83 | 84.91 | 84.77 | 84.86 | 292,269 | +0.02(+0.03%) |
Apr 21, 2014 | 84.91 | 84.92 | 84.72 | 84.84 | 135,834 | +0.14(+0.17%) |
Apr 17, 2014 | 84.94 | 84.69 | 84.69 | 84.69 | 615,646 | -0.20(-0.23%) |
Apr 16, 2014 | 84.75 | 84.96 | 84.75 | 84.89 | 153,123 | -0.03(-0.04%) |
Apr 15, 2014 | 84.86 | 84.95 | 84.77 | 84.92 | 238,138 | +0.10(+0.12%) |
Apr 14, 2014 | 84.91 | 84.91 | 84.77 | 84.82 | 219,723 | -0.09(-0.10%) |
Apr 11, 2014 | 84.73 | 84.95 | 84.69 | 84.91 | 788,180 | +0.26(+0.31%) |
Apr 10, 2014 | 84.41 | 84.67 | 84.35 | 84.65 | 272,221 | +0.35(+0.42%) |
Apr 09, 2014 | 84.37 | 84.41 | 84.29 | 84.29 | 458,539 | -0.13(-0.15%) |
Apr 08, 2014 | 84.34 | 84.45 | 84.28 | 84.42 | 224,883 | +0.02(+0.03%) |
Apr 07, 2014 | 84.25 | 84.39 | 84.15 | 84.39 | 185,396 | +0.14(+0.17%) |
Apr 04, 2014 | 84.06 | 84.30 | 84.05 | 84.25 | 181,123 | +0.28(+0.33%) |
Apr 03, 2014 | 83.91 | 84.00 | 83.91 | 83.98 | 104,181 | +0.10(+0.12%) |
Apr 02, 2014 | 84.06 | 84.06 | 83.83 | 83.87 | 291,803 | -0.08(-0.09%) |
Apr 01, 2014 | 83.99 | 84.08 | 83.93 | 83.95 | 394,339 | -0.17(-0.20%) |
Mar 31, 2014 | 84.14 | 84.14 | 84.00 | 84.12 | 196,533 | +0.05(+0.06%) |
Mar 28, 2014 | 84.15 | 84.15 | 83.99 | 84.07 | 119,371 | -0.04(-0.05%) |
Mar 27, 2014 | 83.91 | 84.12 | 83.88 | 84.11 | 132,361 | +0.17(+0.21%) |
Mar 26, 2014 | 83.80 | 83.95 | 83.76 | 83.94 | 173,453 | +0.28(+0.33%) |
Mar 25, 2014 | 83.69 | 83.78 | 83.63 | 83.66 | 322,650 | -0.11(-0.13%) |
Mar 24, 2014 | 83.79 | 83.85 | 83.77 | 83.77 | 196,633 | -0.09(-0.10%) |
Mar 21, 2014 | 83.84 | 83.91 | 83.77 | 83.86 | 160,690 | +0.06(+0.08%) |
Mar 20, 2014 | 83.86 | 83.86 | 83.76 | 83.80 | 169,285 | -0.01(-0.01%) |
Mar 19, 2014 | 84.14 | 84.17 | 83.77 | 83.81 | 196,542 | -0.38(-0.45%) |
Mar 18, 2014 | 84.24 | 84.24 | 84.08 | 84.18 | 139,257 | -0.06(-0.07%) |
Mar 17, 2014 | 84.18 | 84.25 | 84.11 | 84.25 | 202,234 | +0.17(+0.21%) |
Mar 14, 2014 | 84.10 | 84.14 | 84.01 | 84.07 | 206,595 | +0.03(+0.04%) |
Mar 13, 2014 | 83.93 | 84.09 | 83.84 | 84.04 | 187,898 | +0.18(+0.22%) |
Mar 12, 2014 | 83.70 | 83.92 | 83.70 | 83.86 | 173,237 | +0.23(+0.27%) |
Mar 11, 2014 | 83.50 | 83.72 | 83.37 | 83.63 | 141,549 | +0.08(+0.09%) |
Mar 10, 2014 | 83.46 | 83.55 | 83.38 | 83.55 | 185,286 | +0.17(+0.21%) |
Mar 07, 2014 | 83.70 | 83.70 | 83.37 | 83.38 | 395,427 | -0.42(-0.50%) |
Mar 06, 2014 | 83.84 | 83.89 | 83.73 | 83.80 | 307,800 | -0.10(-0.12%) |
Mar 05, 2014 | 84.09 | 84.09 | 83.81 | 83.90 | 1,183,868 | -0.16(-0.19%) |
Mar 04, 2014 | 84.11 | 84.11 | 83.98 | 84.06 | 255,594 | -0.12(-0.14%) |
Mar 03, 2014 | 84.10 | 84.20 | 84.03 | 84.18 | 168,203 | +0.13(+0.15%) |
Feb 28, 2014 | 83.89 | 84.05 | 83.74 | 84.05 | 372,094 | +0.20(+0.23%) |
Feb 27, 2014 | 83.62 | 83.86 | 83.59 | 83.85 | 250,583 | +0.24(+0.29%) |
Feb 26, 2014 | 83.49 | 83.61 | 83.41 | 83.61 | 274,156 | +0.11(+0.13%) |
Feb 25, 2014 | 83.38 | 83.50 | 83.36 | 83.50 | 267,131 | +0.16(+0.20%) |
Feb 24, 2014 | 83.31 | 83.35 | 83.24 | 83.34 | 200,544 | +0.09(+0.11%) |
Feb 21, 2014 | 83.30 | 83.31 | 83.22 | 83.24 | 232,708 | +0.08(+0.09%) |
Feb 20, 2014 | 83.11 | 83.27 | 83.10 | 83.16 | 245,376 | +0.00(+0.00%) |
Feb 19, 2014 | 83.13 | 83.25 | 83.09 | 83.16 | 300,644 | +0.14(+0.17%) |
Feb 18, 2014 | 83.15 | 83.25 | 83.00 | 83.02 | 398,442 | -0.10(-0.12%) |
Feb 14, 2014 | 83.16 | 83.12 | 83.12 | 83.12 | 154,896 | -0.09(-0.11%) |
Feb 13, 2014 | 83.27 | 83.31 | 83.19 | 83.22 | 278,960 | -0.01(-0.01%) |
Feb 12, 2014 | 83.34 | 83.35 | 83.16 | 83.23 | 221,376 | -0.13(-0.15%) |
Feb 11, 2014 | 83.16 | 83.37 | 83.06 | 83.35 | 306,398 | +0.09(+0.11%) |
Feb 10, 2014 | 83.22 | 83.27 | 83.02 | 83.26 | 119,545 | +0.08(+0.09%) |
Feb 07, 2014 | 82.99 | 83.21 | 82.93 | 83.18 | 245,275 | +0.19(+0.23%) |
Feb 06, 2014 | 82.93 | 83.04 | 82.93 | 82.99 | 243,013 | +0.08(+0.10%) |
Feb 05, 2014 | 83.10 | 83.10 | 82.90 | 82.91 | 277,438 | -0.09(-0.11%) |
Feb 04, 2014 | 83.24 | 83.30 | 82.67 | 83.00 | 620,278 | -0.27(-0.33%) |
Feb 03, 2014 | 83.19 | 83.31 | 83.05 | 83.27 | 387,479 | +0.09(+0.11%) |
Jan 31, 2014 | 83.10 | 83.18 | 83.01 | 83.18 | 305,075 | +0.08(+0.09%) |
Jan 30, 2014 | 83.02 | 83.11 | 82.86 | 83.10 | 438,588 | +0.15(+0.18%) |
Jan 29, 2014 | 83.10 | 83.10 | 82.84 | 82.95 | 335,363 | -0.03(-0.04%) |
Jan 28, 2014 | 83.06 | 83.08 | 82.95 | 82.98 | 304,214 | +0.09(+0.10%) |
Jan 27, 2014 | 83.09 | 83.12 | 82.90 | 82.90 | 239,351 | -0.18(-0.22%) |
Jan 24, 2014 | 83.01 | 83.22 | 82.95 | 83.08 | 284,144 | +0.14(+0.17%) |
Jan 23, 2014 | 82.83 | 83.03 | 82.76 | 82.94 | 347,431 | +0.27(+0.33%) |
Jan 22, 2014 | 82.73 | 82.75 | 82.59 | 82.66 | 345,970 | -0.09(-0.10%) |
Jan 21, 2014 | 82.80 | 82.86 | 82.71 | 82.75 | 321,406 | -0.11(-0.13%) |
Jan 17, 2014 | 82.69 | 82.86 | 82.86 | 82.86 | 164,627 | +0.17(+0.21%) |
Jan 16, 2014 | 82.56 | 82.71 | 82.56 | 82.69 | 336,883 | +0.16(+0.20%) |
Jan 15, 2014 | 82.54 | 82.61 | 82.44 | 82.52 | 220,160 | -0.02(-0.02%) |
Jan 14, 2014 | 82.46 | 82.58 | 82.44 | 82.54 | 300,243 | +0.06(+0.08%) |
Jan 13, 2014 | 82.45 | 82.55 | 82.36 | 82.48 | 374,602 | +0.03(+0.03%) |
Jan 10, 2014 | 82.06 | 82.47 | 82.02 | 82.45 | 364,908 | +0.52(+0.63%) |
Jan 09, 2014 | 81.66 | 81.93 | 81.66 | 81.93 | 316,432 | +0.31(+0.38%) |
Jan 08, 2014 | 81.48 | 81.67 | 81.48 | 81.62 | 208,321 | +0.06(+0.08%) |
Jan 07, 2014 | 81.57 | 81.60 | 81.38 | 81.55 | 236,561 | +0.14(+0.17%) |
Jan 06, 2014 | 81.41 | 81.48 | 81.30 | 81.41 | 287,795 | +0.05(+0.06%) |
Jan 03, 2014 | 81.28 | 81.37 | 81.18 | 81.37 | 222,603 | +0.01(+0.01%) |
Jan 02, 2014 | 81.20 | 81.36 | 81.19 | 81.36 | 556,785 | +0.26(+0.32%) |
Dec 31, 2013 | 81.07 | 81.10 | 81.10 | 81.10 | 650,708 | -0.06(-0.08%) |
Dec 30, 2013 | 81.13 | 81.17 | 80.99 | 81.16 | 634,424 | +0.18(+0.22%) |
Dec 27, 2013 | 81.19 | 81.19 | 80.97 | 80.98 | 572,549 | -0.06(-0.08%) |
Dec 26, 2013 | 81.15 | 81.19 | 81.02 | 81.05 | 455,707 | +0.00(+0.01%) |
Dec 24, 2013 | 81.04 | 81.10 | 80.96 | 81.04 | 201,734 | +0.02(+0.02%) |
Dec 23, 2013 | 81.12 | 81.22 | 80.88 | 81.03 | 660,262 | -0.18(-0.22%) |
Dec 20, 2013 | 81.18 | 81.30 | 81.14 | 81.21 | 501,886 | -0.02(-0.03%) |
Dec 19, 2013 | 81.21 | 81.28 | 81.14 | 81.23 | 401,454 | -0.15(-0.18%) |
Dec 18, 2013 | 81.23 | 81.46 | 81.16 | 81.38 | 527,151 | -0.00(-0.01%) |
Dec 17, 2013 | 81.28 | 81.40 | 81.24 | 81.38 | 320,920 | +0.11(+0.13%) |
Dec 16, 2013 | 81.27 | 81.36 | 81.18 | 81.28 | 376,148 | +0.05(+0.07%) |
Dec 13, 2013 | 81.21 | 81.45 | 81.17 | 81.22 | 445,760 | +0.03(+0.04%) |
Dec 12, 2013 | 81.27 | 81.33 | 81.19 | 81.19 | 382,146 | -0.02(-0.02%) |
Dec 11, 2013 | 81.22 | 81.32 | 81.18 | 81.21 | 310,497 | -0.09(-0.12%) |
Dec 10, 2013 | 81.22 | 81.31 | 81.17 | 81.30 | 464,234 | +0.23(+0.28%) |
Dec 09, 2013 | 81.07 | 81.14 | 81.03 | 81.07 | 307,406 | -0.01(-0.01%) |
Dec 06, 2013 | 81.04 | 81.17 | 81.04 | 81.08 | 223,361 | +0.05(+0.06%) |
Dec 05, 2013 | 81.06 | 81.17 | 80.99 | 81.03 | 312,490 | -0.05(-0.06%) |
Dec 04, 2013 | 81.28 | 81.32 | 81.06 | 81.08 | 333,740 | -0.31(-0.38%) |
Dec 03, 2013 | 81.27 | 81.42 | 81.24 | 81.39 | 682,714 | +0.22(+0.27%) |
Dec 02, 2013 | 81.49 | 81.49 | 81.16 | 81.17 | 954,656 | -0.26(-0.32%) |
Nov 29, 2013 | 81.44 | 81.54 | 81.44 | 81.44 | 66,981 | -0.04(-0.05%) |
Nov 27, 2013 | 81.52 | 81.54 | 81.35 | 81.48 | 238,292 | +0.02(+0.03%) |
Nov 26, 2013 | 81.42 | 81.56 | 81.39 | 81.45 | 233,701 | +0.03(+0.04%) |
Nov 25, 2013 | 81.38 | 81.47 | 81.33 | 81.42 | 233,931 | +0.05(+0.06%) |
Nov 22, 2013 | 81.38 | 81.45 | 81.33 | 81.38 | 425,383 | +0.04(+0.05%) |
Nov 21, 2013 | 81.26 | 81.53 | 81.23 | 81.34 | 358,810 | -0.01(-0.01%) |
Nov 20, 2013 | 81.45 | 81.66 | 81.34 | 81.34 | 273,986 | -0.16(-0.19%) |
Nov 19, 2013 | 81.41 | 81.62 | 81.41 | 81.50 | 280,672 | -0.12(-0.14%) |
Nov 18, 2013 | 81.42 | 81.62 | 81.42 | 81.62 | 379,445 | +0.22(+0.27%) |
Nov 15, 2013 | 81.31 | 81.42 | 81.30 | 81.40 | 175,201 | +0.07(+0.09%) |
Nov 14, 2013 | 81.26 | 81.46 | 81.16 | 81.33 | 251,105 | +0.22(+0.27%) |
Nov 12, 2013 | 81.20 | 81.28 | 81.07 | 81.11 | 579,701 | -0.10(-0.12%) |
Nov 11, 2013 | 81.19 | 81.28 | 81.16 | 81.21 | 148,349 | +0.08(+0.10%) |
Nov 08, 2013 | 81.28 | 81.34 | 81.07 | 81.14 | 231,144 | -0.56(-0.69%) |
Nov 07, 2013 | 81.51 | 81.72 | 81.45 | 81.69 | 278,584 | +0.19(+0.23%) |
Nov 06, 2013 | 81.45 | 81.56 | 81.42 | 81.51 | 248,270 | +0.05(+0.07%) |
Nov 05, 2013 | 81.52 | 81.56 | 81.35 | 81.45 | 380,364 | -0.14(-0.17%) |
Nov 04, 2013 | 81.59 | 81.66 | 81.54 | 81.59 | 159,590 | +0.06(+0.08%) |
Nov 01, 2013 | 81.83 | 81.83 | 81.52 | 81.53 | 141,486 | -0.29(-0.35%) |
Oct 31, 2013 | 81.74 | 81.90 | 81.57 | 81.82 | 387,535 | +0.09(+0.10%) |
Oct 30, 2013 | 81.77 | 81.95 | 81.65 | 81.74 | 686,460 | -0.04(-0.05%) |
Oct 29, 2013 | 81.60 | 81.77 | 81.59 | 81.77 | 387,710 | +0.09(+0.11%) |
Oct 28, 2013 | 81.64 | 81.70 | 81.49 | 81.68 | 183,266 | +0.12(+0.14%) |
Oct 25, 2013 | 81.46 | 81.67 | 81.46 | 81.57 | 137,561 | +0.02(+0.03%) |
Oct 24, 2013 | 81.36 | 81.65 | 81.31 | 81.54 | 300,805 | +0.27(+0.33%) |
Oct 23, 2013 | 81.01 | 81.36 | 80.98 | 81.27 | 970,229 | +0.33(+0.41%) |
Oct 22, 2013 | 80.79 | 80.98 | 80.79 | 80.94 | 213,325 | +0.38(+0.47%) |
Oct 21, 2013 | 80.63 | 80.71 | 80.43 | 80.56 | 315,810 | -0.07(-0.09%) |
Oct 18, 2013 | 80.65 | 80.73 | 80.20 | 80.63 | 155,465 | +0.09(+0.11%) |
Oct 17, 2013 | 80.25 | 80.57 | 80.20 | 80.54 | 177,273 | +0.31(+0.39%) |
Oct 16, 2013 | 79.87 | 80.29 | 79.85 | 80.23 | 229,271 | +0.43(+0.54%) |
Oct 15, 2013 | 80.10 | 80.27 | 79.80 | 79.80 | 376,578 | -0.14(-0.17%) |
Oct 14, 2013 | 80.22 | 80.27 | 79.89 | 79.94 | 160,253 | -0.24(-0.30%) |
Oct 11, 2013 | 80.36 | 80.49 | 80.18 | 80.18 | 286,490 | -0.19(-0.24%) |
Oct 10, 2013 | 80.43 | 80.43 | 80.25 | 80.37 | 135,146 | -0.06(-0.08%) |
Oct 09, 2013 | 80.55 | 80.59 | 80.37 | 80.43 | 133,208 | -0.05(-0.07%) |
Oct 08, 2013 | 80.81 | 80.81 | 80.46 | 80.49 | 283,313 | -0.19(-0.23%) |
Oct 07, 2013 | 80.64 | 80.85 | 80.64 | 80.67 | 138,675 | -0.04(-0.05%) |
Oct 04, 2013 | 80.74 | 80.83 | 80.60 | 80.71 | 151,373 | -0.09(-0.11%) |
Oct 03, 2013 | 80.78 | 80.87 | 80.71 | 80.80 | 126,547 | -0.05(-0.06%) |
Oct 02, 2013 | 80.80 | 80.92 | 80.76 | 80.84 | 150,211 | +0.14(+0.17%) |
Oct 01, 2013 | 80.76 | 80.87 | 80.55 | 80.70 | 452,436 | -0.06(-0.07%) |
Sep 27, 2013 | 80.69 | 80.85 | 80.69 | 80.76 | 106,837 | +0.00(+0.00%) |
Sep 26, 2013 | 80.85 | 80.86 | 80.66 | 80.76 | 263,486 | -0.01(-0.01%) |
Sep 25, 2013 | 80.65 | 80.87 | 80.58 | 80.77 | 404,413 | +0.09(+0.12%) |
Sep 24, 2013 | 80.40 | 80.75 | 80.40 | 80.68 | 298,530 | +0.22(+0.28%) |
Sep 23, 2013 | 80.57 | 80.58 | 80.40 | 80.45 | 259,969 | +0.12(+0.15%) |
Sep 20, 2013 | 80.34 | 80.42 | 80.21 | 80.33 | 328,578 | +0.07(+0.09%) |
Sep 19, 2013 | 80.24 | 80.38 | 80.11 | 80.26 | 515,158 | -0.07(-0.09%) |
Sep 18, 2013 | 79.75 | 80.51 | 79.54 | 80.33 | 355,598 | +0.79(+0.99%) |
Sep 17, 2013 | 79.45 | 79.77 | 79.35 | 79.54 | 409,195 | +0.30(+0.38%) |
Sep 16, 2013 | 79.25 | 79.40 | 78.87 | 79.24 | 326,452 | +0.37(+0.47%) |
Sep 13, 2013 | 78.74 | 79.01 | 78.73 | 78.87 | 221,702 | +0.06(+0.08%) |
Sep 12, 2013 | 78.46 | 78.91 | 78.45 | 78.81 | 343,979 | +0.24(+0.31%) |
Sep 11, 2013 | 78.30 | 78.57 | 78.30 | 78.57 | 177,434 | +0.15(+0.19%) |
Sep 10, 2013 | 78.24 | 78.46 | 78.14 | 78.42 | 317,179 | +0.08(+0.10%) |
Sep 09, 2013 | 78.45 | 78.60 | 78.31 | 78.34 | 199,003 | +0.02(+0.03%) |
Sep 06, 2013 | 78.45 | 78.53 | 78.30 | 78.32 | 220,585 | +0.15(+0.20%) |
Sep 05, 2013 | 78.46 | 78.49 | 78.16 | 78.16 | 207,821 | -0.33(-0.42%) |
Sep 04, 2013 | 78.47 | 78.63 | 78.43 | 78.50 | 171,915 | +0.05(+0.06%) |
Sep 03, 2013 | 78.62 | 78.67 | 78.32 | 78.45 | 215,010 | -0.19(-0.24%) |
Aug 30, 2013 | 78.50 | 78.79 | 78.50 | 78.64 | 182,493 | +0.02(+0.02%) |
Aug 29, 2013 | 78.47 | 78.67 | 78.43 | 78.62 | 193,415 | +0.03(+0.04%) |
Aug 28, 2013 | 78.62 | 78.77 | 78.55 | 78.59 | 174,519 | -0.17(-0.22%) |
Aug 27, 2013 | 78.79 | 78.95 | 78.65 | 78.76 | 338,945 | -0.00(-0.00%) |
Aug 26, 2013 | 79.01 | 79.02 | 78.69 | 78.77 | 212,335 | -0.18(-0.23%) |
Aug 23, 2013 | 78.63 | 79.11 | 78.58 | 78.95 | 266,323 | +0.35(+0.44%) |
Aug 22, 2013 | 78.61 | 78.83 | 78.59 | 78.60 | 267,764 | -0.01(-0.01%) |
Aug 21, 2013 | 78.68 | 78.82 | 78.52 | 78.61 | 582,372 | -0.22(-0.28%) |
Aug 20, 2013 | 78.64 | 79.12 | 78.58 | 78.83 | 473,680 | +0.40(+0.51%) |
Aug 19, 2013 | 78.70 | 79.02 | 78.43 | 78.43 | 407,930 | -0.20(-0.26%) |
Aug 16, 2013 | 78.86 | 79.15 | 78.62 | 78.63 | 403,353 | -0.33(-0.42%) |
Aug 15, 2013 | 78.88 | 79.19 | 78.79 | 78.96 | 393,693 | -0.41(-0.52%) |
Aug 14, 2013 | 79.37 | 79.67 | 79.22 | 79.37 | 320,012 | -0.02(-0.03%) |
Aug 13, 2013 | 79.94 | 79.94 | 79.36 | 79.40 | 244,855 | -0.51(-0.64%) |
Aug 12, 2013 | 79.80 | 80.07 | 79.80 | 79.90 | 206,566 | +0.11(+0.14%) |
Aug 09, 2013 | 80.00 | 80.00 | 79.77 | 79.80 | 202,030 | -0.03(-0.04%) |
Aug 08, 2013 | 79.80 | 80.00 | 79.73 | 79.83 | 233,717 | +0.06(+0.08%) |
Aug 07, 2013 | 79.71 | 79.78 | 79.62 | 79.77 | 222,962 | +0.13(+0.16%) |
Aug 06, 2013 | 79.75 | 79.80 | 79.57 | 79.63 | 314,009 | -0.12(-0.15%) |
Aug 05, 2013 | 79.89 | 80.04 | 79.73 | 79.75 | 144,952 | -0.23(-0.29%) |
Aug 02, 2013 | 80.14 | 80.14 | 79.83 | 79.98 | 244,510 | +0.09(+0.12%) |