Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 86.02 | 86.22 | 85.95 | 86.07 | 2,356,997 | +0.12(+0.14%) |
Sep 29, 2014 | 86.00 | 86.08 | 85.83 | 85.95 | 4,983,319 | -0.04(-0.04%) |
Sep 26, 2014 | 85.83 | 86.02 | 85.48 | 85.99 | 4,525,628 | -0.19(-0.22%) |
Sep 25, 2014 | 85.96 | 86.23 | 85.95 | 86.18 | 1,888,820 | +0.25(+0.30%) |
Sep 24, 2014 | 86.07 | 86.09 | 85.87 | 85.92 | 1,080,535 | -0.20(-0.24%) |
Sep 23, 2014 | 86.04 | 86.12 | 85.96 | 86.12 | 1,242,180 | +0.14(+0.16%) |
Sep 22, 2014 | 85.95 | 86.04 | 85.85 | 85.99 | 2,375,288 | +0.08(+0.09%) |
Sep 19, 2014 | 85.67 | 85.93 | 85.55 | 85.91 | 1,015,023 | +0.33(+0.39%) |
Sep 18, 2014 | 85.48 | 85.61 | 85.42 | 85.57 | 2,089,357 | +0.15(+0.18%) |
Sep 17, 2014 | 85.78 | 85.85 | 85.37 | 85.42 | 2,421,838 | -0.23(-0.27%) |
Sep 16, 2014 | 85.67 | 85.86 | 85.60 | 85.65 | 2,153,087 | -0.01(-0.02%) |
Sep 15, 2014 | 85.83 | 85.87 | 85.63 | 85.67 | 4,911,034 | +0.02(+0.03%) |
Sep 12, 2014 | 85.81 | 85.93 | 85.62 | 85.64 | 1,781,327 | -0.41(-0.48%) |
Sep 11, 2014 | 86.20 | 86.31 | 86.06 | 86.06 | 1,785,742 | -0.07(-0.08%) |
Sep 10, 2014 | 86.09 | 86.21 | 86.06 | 86.12 | 2,602,435 | -0.14(-0.16%) |
Sep 09, 2014 | 86.42 | 86.43 | 86.26 | 86.26 | 2,545,655 | -0.23(-0.27%) |
Sep 08, 2014 | 86.79 | 86.86 | 86.47 | 86.50 | 1,556,170 | -0.15(-0.17%) |
Sep 05, 2014 | 86.83 | 86.93 | 86.56 | 86.64 | 2,138,947 | +0.01(+0.02%) |
Sep 04, 2014 | 87.03 | 87.12 | 86.61 | 86.63 | 6,732,679 | -0.62(-0.71%) |
Sep 03, 2014 | 86.98 | 87.25 | 86.94 | 87.25 | 1,151,357 | +0.12(+0.13%) |
Sep 02, 2014 | 87.18 | 87.28 | 87.06 | 87.13 | 4,798,174 | -0.42(-0.48%) |
Aug 29, 2014 | 87.44 | 87.55 | 87.55 | 87.55 | 1,732,554 | +0.07(+0.07%) |
Aug 28, 2014 | 87.49 | 87.56 | 87.36 | 87.48 | 1,515,363 | +0.19(+0.22%) |
Aug 27, 2014 | 87.20 | 87.34 | 87.14 | 87.29 | 1,945,307 | +0.15(+0.17%) |
Aug 26, 2014 | 87.16 | 87.19 | 87.02 | 87.15 | 1,005,578 | +0.06(+0.07%) |
Aug 25, 2014 | 87.04 | 87.09 | 86.92 | 87.09 | 1,092,615 | +0.14(+0.16%) |
Aug 22, 2014 | 86.84 | 87.04 | 86.65 | 86.95 | 1,397,282 | +0.11(+0.13%) |
Aug 21, 2014 | 86.68 | 86.86 | 86.68 | 86.84 | 2,503,802 | +0.30(+0.34%) |
Aug 20, 2014 | 86.71 | 86.71 | 86.48 | 86.54 | 1,028,456 | -0.20(-0.23%) |
Aug 19, 2014 | 86.94 | 86.96 | 86.62 | 86.74 | 2,147,266 | -0.06(-0.07%) |
Aug 18, 2014 | 86.89 | 86.94 | 86.73 | 86.80 | 2,237,084 | -0.20(-0.23%) |
Aug 15, 2014 | 86.81 | 87.21 | 86.77 | 86.99 | 2,382,108 | +0.30(+0.35%) |
Aug 14, 2014 | 86.73 | 86.76 | 86.54 | 86.69 | 2,333,516 | +0.09(+0.11%) |
Aug 13, 2014 | 86.43 | 86.62 | 86.40 | 86.59 | 3,113,642 | +0.17(+0.20%) |
Aug 12, 2014 | 86.54 | 86.55 | 86.38 | 86.42 | 2,654,616 | -0.04(-0.05%) |
Aug 11, 2014 | 86.50 | 86.60 | 86.41 | 86.46 | 1,061,783 | +0.04(+0.04%) |
Aug 08, 2014 | 86.59 | 86.70 | 86.41 | 86.43 | 1,443,899 | -0.02(-0.03%) |
Aug 07, 2014 | 86.35 | 86.49 | 86.25 | 86.45 | 2,533,239 | +0.22(+0.26%) |
Aug 06, 2014 | 86.48 | 86.48 | 86.21 | 86.22 | 2,478,474 | -0.15(-0.18%) |
Aug 05, 2014 | 86.16 | 86.39 | 86.04 | 86.38 | 3,328,041 | +0.09(+0.10%) |
Aug 04, 2014 | 86.30 | 86.41 | 86.20 | 86.29 | 2,450,734 | +0.02(+0.03%) |
Aug 01, 2014 | 85.77 | 86.31 | 85.73 | 86.27 | 3,806,403 | +0.44(+0.52%) |
Jul 31, 2014 | 85.70 | 85.96 | 85.69 | 85.83 | 2,930,644 | -0.24(-0.28%) |
Jul 30, 2014 | 86.21 | 86.28 | 85.93 | 86.06 | 1,803,750 | -0.40(-0.46%) |
Jul 29, 2014 | 86.54 | 86.55 | 86.35 | 86.46 | 1,087,772 | +0.08(+0.09%) |
Jul 28, 2014 | 86.45 | 86.52 | 86.32 | 86.38 | 1,782,649 | -0.10(-0.12%) |
Jul 25, 2014 | 86.42 | 86.48 | 86.31 | 86.48 | 905,258 | +0.33(+0.39%) |
Jul 24, 2014 | 86.23 | 86.27 | 86.14 | 86.15 | 1,123,491 | -0.34(-0.39%) |
Jul 23, 2014 | 86.48 | 86.55 | 86.45 | 86.49 | 2,207,079 | +0.10(+0.12%) |
Jul 22, 2014 | 86.38 | 86.44 | 86.28 | 86.39 | 1,405,424 | +0.07(+0.08%) |
Jul 21, 2014 | 86.42 | 86.49 | 86.30 | 86.33 | 1,177,695 | +0.00(+0.00%) |
Jul 18, 2014 | 86.40 | 86.43 | 86.20 | 86.33 | 744,922 | -0.12(-0.13%) |
Jul 17, 2014 | 86.28 | 86.51 | 86.19 | 86.44 | 1,171,154 | +0.33(+0.38%) |
Jul 16, 2014 | 86.00 | 86.14 | 85.93 | 86.12 | 1,331,353 | +0.20(+0.24%) |
Jul 15, 2014 | 85.94 | 86.17 | 85.79 | 85.91 | 1,093,200 | -0.09(-0.11%) |
Jul 14, 2014 | 86.05 | 86.10 | 85.96 | 86.01 | 953,614 | -0.18(-0.21%) |
Jul 11, 2014 | 86.04 | 86.23 | 86.04 | 86.19 | 1,739,438 | +0.27(+0.31%) |
Jul 10, 2014 | 86.11 | 86.13 | 85.90 | 85.92 | 723,844 | -0.07(-0.08%) |
Jul 09, 2014 | 85.80 | 86.06 | 85.70 | 85.98 | 1,155,767 | +0.14(+0.16%) |
Jul 08, 2014 | 85.78 | 85.91 | 85.76 | 85.85 | 1,790,701 | +0.32(+0.37%) |
Jul 07, 2014 | 85.44 | 85.59 | 85.39 | 85.53 | 1,684,061 | +0.15(+0.18%) |
Jul 03, 2014 | 85.25 | 85.38 | 85.38 | 85.38 | 895,628 | -0.09(-0.10%) |
Jul 02, 2014 | 85.66 | 85.66 | 85.41 | 85.46 | 4,527,807 | -0.30(-0.35%) |
Jul 01, 2014 | 85.94 | 86.04 | 85.76 | 85.77 | 7,525,808 | -0.33(-0.39%) |
Jun 30, 2014 | 86.23 | 86.24 | 86.04 | 86.10 | 1,187,555 | -0.08(-0.09%) |
Jun 27, 2014 | 86.29 | 86.35 | 86.18 | 86.18 | 1,010,216 | -0.01(-0.02%) |
Jun 26, 2014 | 86.09 | 86.29 | 86.09 | 86.19 | 967,723 | +0.16(+0.18%) |
Jun 25, 2014 | 86.22 | 86.22 | 86.01 | 86.04 | 1,145,612 | +0.09(+0.10%) |
Jun 24, 2014 | 85.83 | 85.96 | 85.62 | 85.95 | 1,077,098 | +0.36(+0.42%) |
Jun 23, 2014 | 85.70 | 85.75 | 85.54 | 85.59 | 1,154,222 | -0.01(-0.01%) |
Jun 20, 2014 | 85.36 | 85.63 | 85.32 | 85.60 | 1,595,519 | +0.17(+0.19%) |
Jun 19, 2014 | 85.83 | 85.84 | 85.34 | 85.43 | 845,900 | -0.30(-0.35%) |
Jun 18, 2014 | 85.44 | 85.73 | 85.32 | 85.73 | 1,096,101 | +0.49(+0.58%) |
Jun 17, 2014 | 85.46 | 85.47 | 85.23 | 85.24 | 838,190 | -0.29(-0.34%) |
Jun 16, 2014 | 85.48 | 85.64 | 85.47 | 85.53 | 1,014,356 | -0.01(-0.01%) |
Jun 13, 2014 | 85.28 | 85.62 | 85.25 | 85.54 | 657,562 | -0.01(-0.02%) |
Jun 12, 2014 | 85.32 | 85.62 | 85.23 | 85.55 | 1,335,421 | +0.27(+0.32%) |
Jun 11, 2014 | 85.27 | 85.39 | 85.21 | 85.28 | 702,904 | +0.07(+0.08%) |
Jun 10, 2014 | 85.24 | 85.30 | 85.19 | 85.21 | 1,051,019 | -0.33(-0.39%) |
Jun 06, 2014 | 85.51 | 85.74 | 85.46 | 85.54 | 1,541,238 | +0.18(+0.21%) |
Jun 05, 2014 | 85.22 | 85.44 | 85.13 | 85.36 | 1,109,446 | +0.18(+0.21%) |
Jun 04, 2014 | 85.34 | 85.35 | 85.17 | 85.18 | 1,750,204 | -0.04(-0.05%) |
Jun 03, 2014 | 85.52 | 85.54 | 85.23 | 85.23 | 1,982,301 | -0.39(-0.46%) |
Jun 02, 2014 | 85.83 | 85.97 | 85.59 | 85.62 | 3,674,222 | -0.48(-0.56%) |
May 30, 2014 | 86.01 | 86.17 | 85.92 | 86.10 | 1,452,122 | +0.01(+0.02%) |
May 29, 2014 | 86.29 | 86.48 | 86.08 | 86.08 | 1,841,439 | -0.25(-0.29%) |
May 28, 2014 | 86.04 | 86.33 | 86.04 | 86.33 | 1,987,482 | +0.41(+0.48%) |
May 27, 2014 | 85.71 | 85.92 | 85.53 | 85.92 | 1,476,121 | +0.30(+0.35%) |
May 23, 2014 | 85.63 | 85.62 | 85.62 | 85.62 | 809,117 | +0.17(+0.20%) |
May 22, 2014 | 85.56 | 85.58 | 85.44 | 85.45 | 674,100 | -0.11(-0.13%) |
May 21, 2014 | 85.51 | 85.59 | 85.43 | 85.56 | 1,940,742 | -0.16(-0.18%) |
May 20, 2014 | 85.63 | 85.90 | 85.63 | 85.71 | 1,666,924 | +0.00(+0.00%) |
May 19, 2014 | 85.92 | 86.00 | 85.65 | 85.71 | 1,009,399 | -0.08(-0.09%) |
May 16, 2014 | 85.74 | 85.93 | 85.72 | 85.79 | 1,140,524 | -0.10(-0.12%) |
May 15, 2014 | 85.88 | 86.07 | 85.74 | 85.89 | 1,048,919 | +0.15(+0.18%) |
May 14, 2014 | 85.57 | 85.83 | 85.55 | 85.74 | 1,887,747 | +0.42(+0.50%) |
May 13, 2014 | 85.20 | 85.32 | 85.17 | 85.32 | 1,335,752 | +0.32(+0.37%) |
May 12, 2014 | 85.04 | 85.09 | 84.93 | 85.00 | 2,270,202 | -0.22(-0.25%) |
May 09, 2014 | 85.20 | 85.30 | 85.12 | 85.22 | 1,594,738 | -0.09(-0.11%) |
May 08, 2014 | 85.37 | 85.55 | 85.22 | 85.31 | 4,655,002 | +0.02(+0.03%) |
May 07, 2014 | 85.30 | 85.37 | 85.16 | 85.29 | 2,596,387 | +0.01(+0.02%) |
May 06, 2014 | 85.25 | 85.35 | 85.21 | 85.27 | 1,043,356 | +0.14(+0.17%) |
May 05, 2014 | 85.31 | 85.41 | 85.12 | 85.13 | 2,611,101 | -0.22(-0.25%) |
May 02, 2014 | 84.98 | 85.44 | 84.91 | 85.35 | 1,198,380 | +0.18(+0.21%) |
May 01, 2014 | 84.86 | 85.18 | 84.82 | 85.17 | 3,047,326 | +0.36(+0.42%) |
Apr 30, 2014 | 84.67 | 84.90 | 84.55 | 84.81 | 2,957,736 | +0.24(+0.28%) |
Apr 29, 2014 | 84.42 | 84.61 | 84.42 | 84.57 | 1,893,849 | +0.01(+0.02%) |
Apr 28, 2014 | 84.66 | 84.76 | 84.49 | 84.56 | 1,414,658 | -0.10(-0.12%) |
Apr 25, 2014 | 84.73 | 84.90 | 84.66 | 84.66 | 1,464,848 | -0.01(-0.02%) |
Apr 24, 2014 | 84.52 | 84.71 | 84.49 | 84.67 | 1,617,398 | +0.01(+0.02%) |
Apr 23, 2014 | 84.54 | 84.71 | 84.53 | 84.66 | 2,478,167 | +0.19(+0.22%) |
Apr 22, 2014 | 84.31 | 84.52 | 84.27 | 84.47 | 1,929,440 | +0.04(+0.05%) |
Apr 21, 2014 | 84.50 | 84.55 | 84.35 | 84.43 | 909,064 | +0.11(+0.14%) |
Apr 17, 2014 | 84.79 | 84.32 | 84.32 | 84.32 | 2,104,273 | -0.49(-0.58%) |
Apr 16, 2014 | 84.54 | 84.81 | 84.52 | 84.80 | 1,332,284 | +0.04(+0.04%) |
Apr 15, 2014 | 84.59 | 84.87 | 84.54 | 84.77 | 1,605,574 | +0.18(+0.21%) |
Apr 14, 2014 | 84.60 | 84.65 | 84.49 | 84.59 | 1,265,715 | +0.06(+0.07%) |
Apr 11, 2014 | 84.70 | 84.70 | 84.53 | 84.53 | 1,752,856 | +0.06(+0.07%) |
Apr 10, 2014 | 84.33 | 84.73 | 84.27 | 84.47 | 1,952,171 | +0.11(+0.14%) |
Apr 09, 2014 | 84.12 | 84.41 | 84.08 | 84.36 | 2,334,302 | +0.07(+0.09%) |
Apr 08, 2014 | 84.06 | 84.29 | 84.00 | 84.29 | 1,382,848 | +0.22(+0.26%) |
Apr 07, 2014 | 83.98 | 84.13 | 83.96 | 84.06 | 1,427,259 | +0.20(+0.24%) |
Apr 04, 2014 | 83.80 | 84.01 | 83.78 | 83.86 | 1,379,071 | +0.33(+0.40%) |
Apr 03, 2014 | 83.45 | 83.63 | 83.45 | 83.53 | 1,410,036 | +0.16(+0.19%) |
Apr 02, 2014 | 83.33 | 83.45 | 83.33 | 83.38 | 1,723,030 | -0.11(-0.14%) |
Apr 01, 2014 | 83.58 | 83.65 | 83.48 | 83.49 | 4,759,598 | -0.21(-0.25%) |
Mar 31, 2014 | 83.52 | 83.72 | 83.43 | 83.70 | 2,369,203 | -0.01(-0.01%) |
Mar 28, 2014 | 83.76 | 83.82 | 83.62 | 83.71 | 1,140,512 | -0.06(-0.08%) |
Mar 27, 2014 | 83.65 | 83.93 | 83.61 | 83.77 | 929,804 | +0.02(+0.03%) |
Mar 26, 2014 | 83.47 | 83.76 | 83.46 | 83.75 | 1,334,239 | +0.32(+0.39%) |
Mar 25, 2014 | 83.23 | 83.46 | 83.23 | 83.43 | 1,890,090 | +0.03(+0.03%) |
Mar 24, 2014 | 83.23 | 83.49 | 83.20 | 83.40 | 1,482,764 | +0.16(+0.19%) |
Mar 21, 2014 | 83.13 | 83.30 | 83.03 | 83.24 | 888,675 | +0.29(+0.35%) |
Mar 20, 2014 | 82.83 | 83.00 | 82.82 | 82.95 | 2,799,030 | +0.11(+0.14%) |
Mar 19, 2014 | 83.41 | 83.41 | 82.80 | 82.84 | 1,797,761 | -0.60(-0.72%) |
Mar 18, 2014 | 83.20 | 83.44 | 83.16 | 83.44 | 1,346,474 | +0.26(+0.31%) |
Mar 17, 2014 | 83.28 | 83.33 | 83.15 | 83.18 | 888,262 | -0.11(-0.13%) |
Mar 14, 2014 | 83.53 | 83.58 | 83.29 | 83.29 | 1,114,677 | -0.09(-0.11%) |
Mar 13, 2014 | 82.90 | 83.43 | 82.90 | 83.38 | 2,370,074 | +0.29(+0.35%) |
Mar 12, 2014 | 83.03 | 83.13 | 82.98 | 83.09 | 1,821,598 | +0.29(+0.35%) |
Mar 11, 2014 | 82.80 | 82.89 | 82.75 | 82.80 | 1,318,693 | +0.03(+0.03%) |
Mar 10, 2014 | 82.81 | 82.88 | 82.75 | 82.77 | 2,586,096 | -0.13(-0.16%) |
Mar 07, 2014 | 82.99 | 83.03 | 82.77 | 82.90 | 2,059,106 | -0.30(-0.36%) |
Mar 06, 2014 | 83.13 | 83.30 | 83.11 | 83.20 | 1,775,807 | -0.25(-0.30%) |
Mar 05, 2014 | 83.43 | 83.63 | 83.42 | 83.45 | 4,008,885 | -0.04(-0.05%) |
Mar 04, 2014 | 83.73 | 83.77 | 83.49 | 83.49 | 1,503,228 | -0.45(-0.54%) |
Mar 03, 2014 | 83.78 | 83.95 | 83.72 | 83.94 | 1,806,120 | +0.22(+0.26%) |
Feb 28, 2014 | 83.66 | 83.75 | 83.52 | 83.72 | 2,510,978 | -0.05(-0.06%) |
Feb 27, 2014 | 83.70 | 83.81 | 83.68 | 83.77 | 1,351,951 | +0.14(+0.17%) |
Feb 26, 2014 | 83.35 | 83.64 | 83.34 | 83.63 | 1,258,701 | +0.27(+0.33%) |
Feb 25, 2014 | 83.23 | 83.36 | 83.10 | 83.36 | 1,103,266 | +0.32(+0.39%) |
Feb 24, 2014 | 83.08 | 83.10 | 82.95 | 83.04 | 977,980 | +0.04(+0.05%) |
Feb 21, 2014 | 82.82 | 83.02 | 82.81 | 83.00 | 996,317 | +0.09(+0.10%) |
Feb 20, 2014 | 82.92 | 83.00 | 82.78 | 82.91 | 1,609,844 | -0.11(-0.13%) |
Feb 19, 2014 | 83.28 | 83.28 | 82.97 | 83.02 | 2,181,592 | -0.09(-0.11%) |
Feb 18, 2014 | 83.03 | 83.25 | 82.99 | 83.11 | 1,449,305 | +0.17(+0.21%) |
Feb 14, 2014 | 82.87 | 82.94 | 82.94 | 82.94 | 1,490,827 | +0.16(+0.19%) |
Feb 13, 2014 | 82.81 | 82.85 | 82.67 | 82.78 | 1,577,079 | +0.34(+0.42%) |
Feb 12, 2014 | 82.57 | 82.58 | 82.40 | 82.44 | 1,361,328 | -0.25(-0.30%) |
Feb 11, 2014 | 82.69 | 82.73 | 82.57 | 82.69 | 3,207,433 | -0.17(-0.21%) |
Feb 10, 2014 | 82.73 | 82.87 | 82.70 | 82.86 | 1,469,623 | +0.04(+0.04%) |
Feb 07, 2014 | 82.66 | 82.90 | 82.62 | 82.82 | 1,509,238 | +0.26(+0.31%) |
Feb 06, 2014 | 82.60 | 82.66 | 82.51 | 82.57 | 1,196,009 | -0.08(-0.09%) |
Feb 05, 2014 | 82.78 | 82.79 | 82.62 | 82.65 | 4,521,819 | -0.26(-0.32%) |
Feb 04, 2014 | 83.02 | 83.02 | 82.85 | 82.91 | 2,823,554 | -0.40(-0.48%) |
Feb 03, 2014 | 82.70 | 83.32 | 82.66 | 83.31 | 8,211,354 | +0.53(+0.64%) |
Jan 31, 2014 | 82.57 | 82.78 | 82.54 | 82.78 | 2,006,147 | +0.25(+0.30%) |
Jan 30, 2014 | 82.41 | 82.55 | 82.30 | 82.53 | 2,560,633 | +0.04(+0.05%) |
Jan 29, 2014 | 82.33 | 82.53 | 82.23 | 82.48 | 2,959,263 | +0.16(+0.20%) |
Jan 28, 2014 | 82.11 | 82.32 | 82.04 | 82.32 | 3,402,405 | +0.40(+0.49%) |
Jan 27, 2014 | 82.01 | 82.24 | 81.92 | 81.92 | 2,782,201 | -0.16(-0.19%) |
Jan 24, 2014 | 82.17 | 82.27 | 82.01 | 82.08 | 2,363,222 | -0.06(-0.07%) |
Jan 23, 2014 | 81.98 | 82.25 | 81.96 | 82.14 | 2,245,438 | +0.31(+0.38%) |
Jan 22, 2014 | 81.94 | 82.03 | 81.81 | 81.82 | 2,372,130 | -0.20(-0.24%) |
Jan 21, 2014 | 82.01 | 82.11 | 82.01 | 82.02 | 1,565,130 | -0.11(-0.14%) |
Jan 17, 2014 | 81.96 | 82.14 | 82.14 | 82.14 | 2,482,091 | +0.09(+0.11%) |
Jan 16, 2014 | 81.98 | 82.05 | 81.94 | 82.04 | 1,925,264 | +0.19(+0.23%) |
Jan 15, 2014 | 81.83 | 81.89 | 81.64 | 81.85 | 2,100,300 | +0.02(+0.03%) |
Jan 14, 2014 | 81.96 | 82.03 | 81.83 | 81.83 | 2,149,195 | -0.24(-0.29%) |
Jan 13, 2014 | 81.99 | 82.14 | 81.94 | 82.07 | 2,965,460 | +0.16(+0.19%) |
Jan 10, 2014 | 81.76 | 82.00 | 81.74 | 81.91 | 2,441,164 | +0.44(+0.54%) |
Jan 09, 2014 | 81.40 | 81.47 | 81.24 | 81.47 | 1,709,029 | +0.19(+0.23%) |
Jan 08, 2014 | 81.47 | 81.49 | 81.22 | 81.29 | 1,498,912 | -0.35(-0.43%) |
Jan 07, 2014 | 81.77 | 81.78 | 81.58 | 81.64 | 1,527,076 | -0.06(-0.08%) |
Jan 06, 2014 | 81.64 | 81.74 | 81.57 | 81.70 | 1,646,849 | +0.18(+0.22%) |
Jan 03, 2014 | 81.27 | 81.64 | 81.27 | 81.52 | 2,383,392 | +0.12(+0.15%) |
Jan 02, 2014 | 81.31 | 81.44 | 81.19 | 81.40 | 2,652,608 | +0.16(+0.19%) |
Dec 31, 2013 | 81.32 | 81.24 | 81.24 | 81.24 | 2,331,142 | -0.21(-0.25%) |
Dec 30, 2013 | 81.25 | 81.46 | 81.25 | 81.45 | 3,921,050 | +0.24(+0.30%) |
Dec 27, 2013 | 81.17 | 81.28 | 81.14 | 81.21 | 3,462,691 | -0.07(-0.09%) |
Dec 26, 2013 | 81.23 | 81.39 | 81.23 | 81.28 | 3,187,690 | -0.06(-0.07%) |
Dec 24, 2013 | 81.23 | 81.57 | 81.23 | 81.34 | 1,414,651 | -0.02(-0.03%) |
Dec 23, 2013 | 81.45 | 81.60 | 81.35 | 81.36 | 1,698,653 | -0.13(-0.16%) |
Dec 20, 2013 | 81.33 | 81.49 | 81.22 | 81.49 | 1,789,942 | +0.38(+0.46%) |
Dec 19, 2013 | 81.00 | 81.22 | 80.99 | 81.11 | 3,514,981 | -0.12(-0.15%) |
Dec 18, 2013 | 81.10 | 81.50 | 80.89 | 81.23 | 2,744,239 | +0.00(+0.00%) |
Dec 17, 2013 | 80.93 | 81.23 | 80.93 | 81.23 | 2,115,610 | +0.24(+0.30%) |
Dec 16, 2013 | 81.06 | 81.11 | 80.91 | 80.99 | 2,246,504 | +0.06(+0.08%) |
Dec 13, 2013 | 80.86 | 80.95 | 80.74 | 80.93 | 1,274,415 | +0.22(+0.27%) |
Dec 12, 2013 | 80.77 | 80.81 | 80.66 | 80.71 | 1,236,787 | -0.13(-0.17%) |
Dec 11, 2013 | 81.01 | 81.07 | 80.82 | 80.84 | 1,533,538 | -0.23(-0.28%) |
Dec 10, 2013 | 80.99 | 81.08 | 80.86 | 81.07 | 1,651,724 | +0.33(+0.40%) |
Dec 09, 2013 | 80.62 | 80.76 | 80.62 | 80.74 | 831,773 | +0.12(+0.15%) |
Dec 06, 2013 | 80.46 | 80.64 | 80.40 | 80.62 | 1,039,512 | +0.17(+0.21%) |
Dec 05, 2013 | 80.43 | 80.57 | 80.32 | 80.45 | 1,740,252 | -0.18(-0.22%) |
Dec 04, 2013 | 80.45 | 80.67 | 80.45 | 80.63 | 2,403,656 | -0.26(-0.32%) |
Dec 03, 2013 | 80.79 | 80.96 | 80.79 | 80.89 | 1,641,665 | +0.21(+0.25%) |
Dec 02, 2013 | 80.94 | 81.01 | 80.68 | 80.69 | 8,055,420 | -0.38(-0.47%) |
Nov 29, 2013 | 80.87 | 81.14 | 80.85 | 81.07 | 1,048,328 | -0.06(-0.08%) |
Nov 27, 2013 | 81.03 | 81.18 | 80.80 | 81.14 | 3,377,148 | +0.01(+0.02%) |
Nov 26, 2013 | 80.97 | 81.15 | 80.97 | 81.12 | 1,477,193 | +0.16(+0.20%) |
Nov 25, 2013 | 80.80 | 80.99 | 80.80 | 80.96 | 1,681,823 | +0.14(+0.17%) |
Nov 22, 2013 | 80.63 | 80.82 | 80.61 | 80.82 | 1,684,320 | +0.28(+0.35%) |
Nov 21, 2013 | 80.32 | 80.56 | 80.13 | 80.53 | 4,696,308 | +0.16(+0.19%) |
Nov 20, 2013 | 80.70 | 80.92 | 80.27 | 80.38 | 2,660,730 | -0.35(-0.43%) |
Nov 19, 2013 | 80.86 | 80.93 | 80.72 | 80.73 | 1,293,033 | -0.28(-0.35%) |
Nov 18, 2013 | 80.69 | 81.01 | 80.69 | 81.01 | 4,248,462 | +0.36(+0.45%) |
Nov 15, 2013 | 80.66 | 80.71 | 80.56 | 80.65 | 2,052,382 | +0.00(+0.00%) |
Nov 14, 2013 | 80.42 | 80.70 | 80.36 | 80.65 | 1,916,473 | +0.62(+0.78%) |
Nov 12, 2013 | 79.93 | 80.05 | 79.90 | 80.03 | 3,255,619 | +0.06(+0.07%) |
Nov 11, 2013 | 80.05 | 80.10 | 79.91 | 79.97 | 1,755,524 | -0.13(-0.17%) |
Nov 08, 2013 | 80.24 | 80.26 | 80.10 | 80.10 | 2,310,944 | -0.79(-0.98%) |
Nov 07, 2013 | 80.87 | 80.95 | 80.75 | 80.90 | 1,890,677 | +0.16(+0.20%) |
Nov 06, 2013 | 80.77 | 80.78 | 80.66 | 80.73 | 1,499,382 | +0.09(+0.11%) |
Nov 05, 2013 | 80.84 | 80.84 | 80.55 | 80.64 | 1,788,597 | -0.35(-0.43%) |
Nov 04, 2013 | 81.07 | 81.16 | 80.97 | 80.99 | 1,092,422 | +0.02(+0.03%) |
Nov 01, 2013 | 81.18 | 81.26 | 80.81 | 80.97 | 2,779,449 | -0.22(-0.27%) |
Oct 31, 2013 | 81.36 | 81.40 | 81.11 | 81.19 | 1,522,210 | -0.11(-0.14%) |
Oct 30, 2013 | 81.46 | 81.57 | 81.10 | 81.30 | 2,037,997 | -0.16(-0.20%) |
Oct 29, 2013 | 81.29 | 81.47 | 81.23 | 81.46 | 2,248,040 | +0.11(+0.14%) |
Oct 28, 2013 | 81.23 | 81.41 | 81.22 | 81.35 | 4,198,340 | +0.08(+0.10%) |
Oct 25, 2013 | 81.26 | 81.42 | 81.26 | 81.27 | 1,005,595 | -0.01(-0.01%) |
Oct 24, 2013 | 81.44 | 81.50 | 81.23 | 81.28 | 2,128,699 | -0.08(-0.10%) |
Oct 23, 2013 | 81.38 | 81.52 | 81.33 | 81.36 | 2,149,454 | -0.02(-0.03%) |
Oct 22, 2013 | 81.26 | 81.39 | 81.23 | 81.38 | 1,946,957 | +0.49(+0.61%) |
Oct 21, 2013 | 81.05 | 81.17 | 80.86 | 80.89 | 1,463,327 | -0.21(-0.26%) |
Oct 18, 2013 | 81.11 | 81.23 | 81.04 | 81.10 | 1,520,052 | +0.11(+0.13%) |
Oct 17, 2013 | 80.63 | 81.04 | 80.58 | 80.99 | 3,828,307 | +0.59(+0.74%) |
Oct 16, 2013 | 79.82 | 80.45 | 79.78 | 80.40 | 1,979,799 | +0.59(+0.74%) |
Oct 15, 2013 | 80.04 | 80.04 | 79.78 | 79.81 | 2,029,669 | +0.01(+0.02%) |
Oct 14, 2013 | 79.99 | 80.09 | 79.71 | 79.80 | 745,119 | -0.25(-0.31%) |
Oct 11, 2013 | 80.11 | 80.21 | 80.01 | 80.04 | 4,648,486 | +0.11(+0.13%) |
Oct 10, 2013 | 79.70 | 79.98 | 79.65 | 79.94 | 2,807,339 | +0.11(+0.14%) |
Oct 09, 2013 | 79.94 | 80.01 | 79.78 | 79.83 | 1,443,586 | -0.17(-0.21%) |
Oct 08, 2013 | 79.97 | 80.07 | 79.83 | 79.99 | 2,366,677 | -0.01(-0.02%) |
Oct 07, 2013 | 79.96 | 80.12 | 79.94 | 80.01 | 1,950,497 | +0.14(+0.18%) |
Oct 04, 2013 | 79.84 | 79.94 | 79.77 | 79.87 | 807,821 | -0.08(-0.10%) |
Oct 03, 2013 | 79.84 | 80.08 | 79.84 | 79.94 | 2,003,025 | +0.04(+0.05%) |
Oct 02, 2013 | 79.78 | 80.03 | 79.77 | 79.90 | 1,291,764 | +0.24(+0.30%) |