Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 85.75 | 85.82 | 85.67 | 85.69 | 2,973,803 | -0.05(-0.06%) |
Sep 29, 2014 | 85.72 | 85.79 | 85.65 | 85.74 | 9,224,032 | +0.09(+0.11%) |
Sep 26, 2014 | 85.65 | 85.67 | 85.50 | 85.65 | 2,202,296 | -0.01(-0.01%) |
Sep 25, 2014 | 85.58 | 85.68 | 85.58 | 85.65 | 1,479,498 | +0.16(+0.19%) |
Sep 24, 2014 | 85.66 | 85.66 | 85.47 | 85.49 | 1,065,452 | -0.06(-0.06%) |
Sep 23, 2014 | 85.53 | 85.56 | 85.47 | 85.54 | 898,025 | +0.08(+0.09%) |
Sep 22, 2014 | 85.49 | 85.53 | 85.41 | 85.47 | 754,337 | +0.12(+0.14%) |
Sep 19, 2014 | 85.25 | 85.39 | 85.21 | 85.35 | 1,184,100 | +0.14(+0.17%) |
Sep 18, 2014 | 85.21 | 85.25 | 85.17 | 85.21 | 901,037 | +0.01(+0.01%) |
Sep 17, 2014 | 85.39 | 85.47 | 85.19 | 85.20 | 900,591 | -0.09(-0.11%) |
Sep 16, 2014 | 85.36 | 85.42 | 85.29 | 85.29 | 1,083,606 | +0.00(+0.00%) |
Sep 15, 2014 | 85.39 | 85.41 | 85.28 | 85.29 | 1,541,784 | -0.02(-0.02%) |
Sep 12, 2014 | 85.36 | 85.39 | 85.28 | 85.31 | 1,690,556 | -0.17(-0.20%) |
Sep 11, 2014 | 85.61 | 85.65 | 85.47 | 85.48 | 959,461 | -0.09(-0.10%) |
Sep 10, 2014 | 85.58 | 85.61 | 85.53 | 85.57 | 1,240,737 | -0.12(-0.14%) |
Sep 09, 2014 | 85.73 | 85.78 | 85.67 | 85.69 | 878,007 | -0.12(-0.14%) |
Sep 08, 2014 | 85.98 | 86.02 | 85.80 | 85.80 | 1,140,049 | -0.09(-0.10%) |
Sep 05, 2014 | 85.94 | 86.02 | 85.83 | 85.89 | 1,016,736 | -0.05(-0.05%) |
Sep 04, 2014 | 85.94 | 86.02 | 85.86 | 85.94 | 1,666,782 | -0.11(-0.13%) |
Sep 03, 2014 | 85.91 | 86.05 | 85.89 | 86.05 | 1,670,249 | +0.09(+0.11%) |
Sep 02, 2014 | 86.03 | 86.04 | 85.96 | 85.95 | 1,310,671 | -0.26(-0.31%) |
Aug 29, 2014 | 86.23 | 86.22 | 86.22 | 86.22 | 1,879,394 | -0.03(-0.04%) |
Aug 28, 2014 | 86.20 | 86.27 | 86.15 | 86.25 | 1,433,433 | +0.17(+0.20%) |
Aug 27, 2014 | 86.02 | 86.11 | 86.00 | 86.07 | 1,104,831 | +0.11(+0.13%) |
Aug 26, 2014 | 86.02 | 86.02 | 85.93 | 85.97 | 693,138 | +0.01(+0.01%) |
Aug 25, 2014 | 85.99 | 85.99 | 85.86 | 85.96 | 4,431,273 | +0.07(+0.08%) |
Aug 22, 2014 | 85.86 | 85.93 | 85.72 | 85.89 | 1,022,957 | -0.02(-0.02%) |
Aug 21, 2014 | 85.82 | 85.92 | 85.80 | 85.90 | 989,356 | +0.15(+0.17%) |
Aug 20, 2014 | 85.87 | 85.87 | 85.73 | 85.75 | 1,185,656 | -0.09(-0.11%) |
Aug 19, 2014 | 86.04 | 86.07 | 85.83 | 85.85 | 2,322,592 | -0.12(-0.14%) |
Aug 18, 2014 | 86.07 | 86.09 | 85.94 | 85.97 | 1,817,002 | -0.18(-0.21%) |
Aug 15, 2014 | 86.00 | 86.31 | 85.92 | 86.15 | 3,308,019 | +0.21(+0.25%) |
Aug 14, 2014 | 85.96 | 85.98 | 85.87 | 85.93 | 1,368,611 | +0.05(+0.05%) |
Aug 13, 2014 | 85.79 | 85.89 | 85.75 | 85.89 | 4,428,668 | +0.17(+0.20%) |
Aug 12, 2014 | 85.79 | 85.79 | 85.69 | 85.71 | 1,117,515 | -0.04(-0.05%) |
Aug 11, 2014 | 85.76 | 85.83 | 85.72 | 85.75 | 2,083,036 | +0.01(+0.01%) |
Aug 08, 2014 | 85.82 | 85.94 | 85.73 | 85.75 | 1,708,332 | +0.03(+0.04%) |
Aug 07, 2014 | 85.60 | 85.76 | 85.53 | 85.71 | 1,590,050 | +0.16(+0.19%) |
Aug 06, 2014 | 85.66 | 85.66 | 85.53 | 85.55 | 904,114 | +0.01(+0.01%) |
Aug 05, 2014 | 85.54 | 85.60 | 85.41 | 85.54 | 2,392,054 | +0.00(+0.00%) |
Aug 04, 2014 | 85.60 | 85.66 | 85.54 | 85.54 | 1,909,537 | -0.02(-0.02%) |
Aug 01, 2014 | 85.36 | 85.60 | 85.26 | 85.56 | 1,357,766 | +0.32(+0.38%) |
Jul 31, 2014 | 85.21 | 85.36 | 85.20 | 85.24 | 1,362,712 | -0.11(-0.13%) |
Jul 30, 2014 | 85.49 | 85.52 | 85.31 | 85.35 | 1,591,104 | -0.31(-0.36%) |
Jul 29, 2014 | 85.64 | 85.68 | 85.56 | 85.65 | 3,804,720 | +0.09(+0.10%) |
Jul 28, 2014 | 85.58 | 85.63 | 85.50 | 85.56 | 860,115 | +0.02(+0.02%) |
Jul 25, 2014 | 85.57 | 85.60 | 85.49 | 85.55 | 646,970 | +0.16(+0.19%) |
Jul 24, 2014 | 85.54 | 85.54 | 85.38 | 85.38 | 1,090,650 | -0.27(-0.31%) |
Jul 23, 2014 | 85.68 | 85.72 | 85.61 | 85.65 | 909,716 | +0.02(+0.02%) |
Jul 22, 2014 | 85.59 | 85.64 | 85.51 | 85.64 | 926,171 | +0.14(+0.16%) |
Jul 21, 2014 | 85.56 | 85.64 | 85.49 | 85.49 | 748,441 | +0.03(+0.04%) |
Jul 18, 2014 | 85.51 | 85.55 | 85.43 | 85.46 | 694,739 | -0.09(-0.11%) |
Jul 17, 2014 | 85.46 | 85.59 | 85.38 | 85.56 | 1,480,369 | +0.25(+0.29%) |
Jul 16, 2014 | 85.30 | 85.33 | 85.26 | 85.31 | 927,284 | +0.07(+0.08%) |
Jul 15, 2014 | 85.28 | 85.42 | 85.21 | 85.24 | 843,699 | -0.11(-0.13%) |
Jul 14, 2014 | 85.38 | 85.39 | 85.29 | 85.35 | 907,916 | -0.07(-0.08%) |
Jul 11, 2014 | 85.42 | 85.50 | 85.40 | 85.42 | 775,498 | +0.12(+0.14%) |
Jul 10, 2014 | 85.43 | 85.44 | 85.30 | 85.30 | 1,011,523 | +0.04(+0.05%) |
Jul 09, 2014 | 85.20 | 85.32 | 85.12 | 85.26 | 1,003,862 | +0.07(+0.08%) |
Jul 08, 2014 | 85.17 | 85.28 | 85.17 | 85.19 | 2,586,609 | +0.17(+0.20%) |
Jul 07, 2014 | 85.04 | 85.09 | 84.99 | 85.02 | 1,601,644 | +0.02(+0.03%) |
Jul 03, 2014 | 84.94 | 84.99 | 84.99 | 84.99 | 810,879 | -0.05(-0.06%) |
Jul 02, 2014 | 85.24 | 85.24 | 85.05 | 85.05 | 1,354,552 | -0.30(-0.35%) |
Jul 01, 2014 | 85.38 | 85.43 | 85.33 | 85.35 | 1,327,148 | -0.11(-0.12%) |
Jun 30, 2014 | 85.51 | 85.53 | 85.42 | 85.45 | 1,340,188 | +0.01(+0.01%) |
Jun 27, 2014 | 85.49 | 85.53 | 85.41 | 85.44 | 855,513 | +0.00(+0.00%) |
Jun 26, 2014 | 85.33 | 85.46 | 85.33 | 85.44 | 862,572 | +0.16(+0.19%) |
Jun 25, 2014 | 85.29 | 85.36 | 85.22 | 85.28 | 913,688 | +0.12(+0.14%) |
Jun 24, 2014 | 85.11 | 85.18 | 85.04 | 85.16 | 948,387 | +0.15(+0.17%) |
Jun 23, 2014 | 85.13 | 85.15 | 85.01 | 85.01 | 716,342 | -0.08(-0.09%) |
Jun 20, 2014 | 84.93 | 85.09 | 84.93 | 85.09 | 884,178 | +0.15(+0.17%) |
Jun 19, 2014 | 85.14 | 85.16 | 84.89 | 84.94 | 883,323 | -0.12(-0.15%) |
Jun 18, 2014 | 84.93 | 85.07 | 84.86 | 85.07 | 645,735 | +0.23(+0.27%) |
Jun 17, 2014 | 84.95 | 84.97 | 84.83 | 84.84 | 1,078,377 | -0.16(-0.18%) |
Jun 16, 2014 | 85.04 | 85.10 | 84.98 | 85.00 | 1,675,800 | -0.05(-0.06%) |
Jun 13, 2014 | 84.94 | 85.07 | 84.91 | 85.04 | 1,332,651 | -0.02(-0.03%) |
Jun 12, 2014 | 84.94 | 85.14 | 84.89 | 85.07 | 1,566,909 | +0.16(+0.19%) |
Jun 11, 2014 | 84.93 | 84.97 | 84.86 | 84.90 | 1,499,355 | +0.06(+0.07%) |
Jun 10, 2014 | 84.87 | 84.94 | 84.84 | 84.84 | 1,053,824 | -0.20(-0.24%) |
Jun 06, 2014 | 85.22 | 85.23 | 85.04 | 85.04 | 1,074,750 | -0.05(-0.05%) |
Jun 05, 2014 | 85.00 | 85.12 | 84.96 | 85.09 | 823,830 | +0.11(+0.13%) |
Jun 04, 2014 | 85.04 | 85.04 | 84.93 | 84.98 | 1,850,860 | -0.03(-0.04%) |
Jun 03, 2014 | 85.15 | 85.17 | 84.97 | 85.01 | 1,106,886 | -0.23(-0.27%) |
Jun 02, 2014 | 85.36 | 85.42 | 85.21 | 85.24 | 3,614,026 | -0.26(-0.30%) |
May 30, 2014 | 85.38 | 85.50 | 85.33 | 85.50 | 7,125,006 | +0.08(+0.09%) |
May 29, 2014 | 85.55 | 85.62 | 85.40 | 85.42 | 1,258,791 | -0.05(-0.05%) |
May 28, 2014 | 85.36 | 85.52 | 85.32 | 85.47 | 887,953 | +0.23(+0.27%) |
May 27, 2014 | 85.17 | 85.23 | 85.06 | 85.23 | 978,199 | +0.08(+0.09%) |
May 23, 2014 | 85.12 | 85.16 | 85.16 | 85.16 | 558,612 | +0.12(+0.14%) |
May 22, 2014 | 85.09 | 85.12 | 85.02 | 85.04 | 535,805 | -0.07(-0.08%) |
May 21, 2014 | 85.09 | 85.12 | 85.04 | 85.11 | 1,031,799 | -0.03(-0.04%) |
May 20, 2014 | 85.10 | 85.22 | 85.10 | 85.14 | 1,413,838 | +0.04(+0.05%) |
May 19, 2014 | 85.24 | 85.28 | 85.09 | 85.10 | 1,213,278 | -0.03(-0.04%) |
May 16, 2014 | 85.15 | 85.25 | 85.11 | 85.13 | 716,627 | -0.09(-0.11%) |
May 15, 2014 | 85.21 | 85.33 | 85.16 | 85.23 | 3,089,920 | +0.18(+0.21%) |
May 14, 2014 | 84.91 | 85.09 | 84.91 | 85.05 | 1,695,223 | +0.24(+0.28%) |
May 13, 2014 | 84.79 | 84.82 | 84.76 | 84.81 | 740,787 | +0.14(+0.17%) |
May 12, 2014 | 84.70 | 84.70 | 84.62 | 84.67 | 606,618 | -0.07(-0.08%) |
May 09, 2014 | 84.78 | 84.83 | 84.71 | 84.74 | 1,042,574 | -0.08(-0.09%) |
May 08, 2014 | 84.81 | 84.90 | 84.73 | 84.81 | 2,595,416 | +0.05(+0.06%) |
May 07, 2014 | 84.74 | 84.82 | 84.68 | 84.76 | 852,861 | +0.00(+0.00%) |
May 06, 2014 | 84.74 | 84.77 | 84.68 | 84.76 | 1,009,201 | +0.06(+0.07%) |
May 05, 2014 | 84.76 | 84.77 | 84.63 | 84.70 | 1,617,634 | -0.03(-0.04%) |
May 02, 2014 | 84.55 | 84.81 | 84.47 | 84.73 | 1,379,327 | +0.10(+0.12%) |
May 01, 2014 | 84.49 | 84.74 | 84.49 | 84.63 | 2,215,832 | +0.12(+0.15%) |
Apr 30, 2014 | 84.40 | 84.52 | 84.34 | 84.50 | 1,687,215 | +0.17(+0.20%) |
Apr 29, 2014 | 84.25 | 84.36 | 84.23 | 84.33 | 1,103,372 | +0.04(+0.05%) |
Apr 28, 2014 | 84.35 | 84.40 | 84.25 | 84.29 | 672,118 | -0.05(-0.06%) |
Apr 25, 2014 | 84.38 | 84.47 | 84.34 | 84.35 | 629,314 | +0.02(+0.02%) |
Apr 24, 2014 | 84.22 | 84.33 | 84.18 | 84.33 | 634,826 | +0.08(+0.09%) |
Apr 23, 2014 | 84.23 | 84.32 | 84.21 | 84.25 | 958,591 | +0.09(+0.10%) |
Apr 22, 2014 | 84.12 | 84.17 | 84.08 | 84.17 | 1,329,779 | -0.02(-0.02%) |
Apr 21, 2014 | 84.25 | 84.27 | 84.15 | 84.18 | 1,308,490 | -0.01(-0.01%) |
Apr 17, 2014 | 84.46 | 84.19 | 84.19 | 84.19 | 1,622,877 | -0.27(-0.32%) |
Apr 16, 2014 | 84.36 | 84.46 | 84.31 | 84.46 | 2,885,692 | +0.05(+0.06%) |
Apr 15, 2014 | 84.39 | 84.53 | 84.35 | 84.42 | 1,853,189 | +0.01(+0.01%) |
Apr 14, 2014 | 84.38 | 84.43 | 84.36 | 84.41 | 1,288,674 | +0.03(+0.04%) |
Apr 11, 2014 | 84.50 | 84.50 | 84.37 | 84.38 | 1,501,885 | +0.08(+0.09%) |
Apr 10, 2014 | 84.18 | 84.43 | 84.16 | 84.30 | 1,327,892 | +0.19(+0.23%) |
Apr 09, 2014 | 84.04 | 84.21 | 83.99 | 84.11 | 1,499,797 | +0.01(+0.01%) |
Apr 08, 2014 | 84.03 | 84.16 | 83.99 | 84.10 | 1,844,976 | +0.10(+0.12%) |
Apr 07, 2014 | 84.00 | 84.09 | 83.96 | 84.00 | 873,215 | +0.12(+0.15%) |
Apr 04, 2014 | 83.78 | 83.93 | 83.77 | 83.87 | 1,341,056 | +0.26(+0.32%) |
Apr 03, 2014 | 83.62 | 83.69 | 83.57 | 83.61 | 1,447,855 | +0.06(+0.07%) |
Apr 02, 2014 | 83.54 | 83.65 | 83.52 | 83.55 | 1,991,228 | -0.14(-0.17%) |
Apr 01, 2014 | 83.78 | 83.79 | 83.69 | 83.69 | 976,622 | -0.13(-0.15%) |
Mar 31, 2014 | 83.75 | 83.87 | 83.68 | 83.81 | 1,869,593 | +0.01(+0.01%) |
Mar 28, 2014 | 83.96 | 83.96 | 83.76 | 83.81 | 1,114,424 | -0.12(-0.15%) |
Mar 27, 2014 | 83.78 | 83.95 | 83.77 | 83.93 | 1,672,748 | +0.06(+0.07%) |
Mar 26, 2014 | 83.69 | 83.87 | 83.67 | 83.87 | 764,682 | +0.26(+0.32%) |
Mar 25, 2014 | 83.64 | 83.75 | 83.60 | 83.60 | 1,773,696 | -0.09(-0.10%) |
Mar 24, 2014 | 83.56 | 83.71 | 83.50 | 83.69 | 917,727 | +0.12(+0.15%) |
Mar 21, 2014 | 83.51 | 83.61 | 83.47 | 83.57 | 974,066 | +0.12(+0.14%) |
Mar 20, 2014 | 83.46 | 83.52 | 83.41 | 83.45 | 1,416,976 | -0.06(-0.07%) |
Mar 19, 2014 | 83.87 | 83.87 | 83.43 | 83.51 | 903,796 | -0.37(-0.44%) |
Mar 18, 2014 | 83.79 | 83.88 | 83.77 | 83.88 | 732,273 | +0.10(+0.12%) |
Mar 17, 2014 | 83.81 | 83.87 | 83.75 | 83.78 | 760,661 | -0.05(-0.06%) |
Mar 14, 2014 | 83.99 | 84.02 | 83.83 | 83.83 | 955,061 | -0.04(-0.05%) |
Mar 13, 2014 | 83.55 | 83.93 | 83.53 | 83.87 | 850,833 | +0.22(+0.26%) |
Mar 12, 2014 | 83.63 | 83.67 | 83.57 | 83.65 | 1,214,399 | +0.19(+0.22%) |
Mar 11, 2014 | 83.52 | 83.54 | 83.45 | 83.47 | 2,653,094 | -0.01(-0.01%) |
Mar 10, 2014 | 83.50 | 83.54 | 83.47 | 83.47 | 1,129,956 | +0.00(+0.00%) |
Mar 07, 2014 | 83.47 | 83.54 | 83.43 | 83.47 | 903,370 | -0.23(-0.28%) |
Mar 06, 2014 | 83.70 | 83.75 | 83.64 | 83.71 | 887,339 | -0.19(-0.22%) |
Mar 05, 2014 | 83.75 | 83.90 | 83.74 | 83.89 | 3,672,333 | +0.05(+0.06%) |
Mar 04, 2014 | 84.08 | 84.08 | 83.82 | 83.85 | 1,227,828 | -0.31(-0.37%) |
Mar 03, 2014 | 84.05 | 84.18 | 84.00 | 84.16 | 3,262,316 | +0.22(+0.26%) |
Feb 28, 2014 | 83.92 | 83.98 | 83.82 | 83.94 | 2,050,243 | -0.05(-0.06%) |
Feb 27, 2014 | 83.92 | 84.02 | 83.91 | 83.99 | 811,030 | +0.09(+0.10%) |
Feb 26, 2014 | 83.76 | 83.90 | 83.73 | 83.90 | 795,911 | +0.18(+0.21%) |
Feb 25, 2014 | 83.61 | 83.75 | 83.61 | 83.72 | 699,247 | +0.22(+0.27%) |
Feb 24, 2014 | 83.57 | 83.57 | 83.48 | 83.50 | 1,074,735 | -0.08(-0.09%) |
Feb 21, 2014 | 83.43 | 83.57 | 83.42 | 83.57 | 509,904 | +0.08(+0.09%) |
Feb 20, 2014 | 83.50 | 83.54 | 83.40 | 83.50 | 1,153,135 | -0.05(-0.06%) |
Feb 19, 2014 | 83.71 | 83.78 | 83.52 | 83.54 | 1,164,159 | -0.06(-0.07%) |
Feb 18, 2014 | 83.54 | 83.69 | 83.53 | 83.61 | 1,213,590 | +0.05(+0.06%) |
Feb 14, 2014 | 83.54 | 83.55 | 83.55 | 83.55 | 914,258 | +0.00(+0.00%) |
Feb 13, 2014 | 83.54 | 83.59 | 83.49 | 83.55 | 1,002,768 | +0.18(+0.21%) |
Feb 12, 2014 | 83.40 | 83.43 | 83.30 | 83.37 | 921,129 | -0.14(-0.17%) |
Feb 11, 2014 | 83.50 | 83.56 | 83.44 | 83.51 | 1,926,072 | -0.16(-0.19%) |
Feb 10, 2014 | 83.62 | 83.71 | 83.58 | 83.68 | 1,415,278 | +0.09(+0.10%) |
Feb 07, 2014 | 83.48 | 83.65 | 83.46 | 83.59 | 810,826 | +0.13(+0.16%) |
Feb 06, 2014 | 83.43 | 83.47 | 83.38 | 83.46 | 1,454,587 | -0.04(-0.05%) |
Feb 05, 2014 | 83.64 | 83.67 | 83.49 | 83.50 | 1,498,571 | -0.21(-0.25%) |
Feb 04, 2014 | 83.70 | 83.79 | 83.64 | 83.71 | 2,952,467 | -0.20(-0.24%) |
Feb 03, 2014 | 83.56 | 83.91 | 83.50 | 83.91 | 2,548,603 | +0.28(+0.34%) |
Jan 31, 2014 | 83.57 | 83.62 | 83.50 | 83.62 | 4,129,209 | +0.15(+0.19%) |
Jan 30, 2014 | 83.38 | 83.48 | 83.35 | 83.47 | 3,972,972 | +0.02(+0.02%) |
Jan 29, 2014 | 83.32 | 83.51 | 83.32 | 83.45 | 1,430,475 | +0.25(+0.30%) |
Jan 28, 2014 | 83.15 | 83.23 | 83.10 | 83.21 | 1,688,239 | +0.14(+0.17%) |
Jan 27, 2014 | 83.21 | 83.29 | 83.06 | 83.07 | 1,725,177 | -0.18(-0.21%) |
Jan 24, 2014 | 83.17 | 83.30 | 83.15 | 83.25 | 1,012,241 | +0.18(+0.21%) |
Jan 23, 2014 | 83.01 | 83.20 | 83.00 | 83.07 | 2,456,774 | +0.22(+0.26%) |
Jan 22, 2014 | 82.88 | 82.98 | 82.81 | 82.85 | 1,153,352 | -0.18(-0.21%) |
Jan 21, 2014 | 82.96 | 83.06 | 82.93 | 83.03 | 2,296,530 | +0.04(+0.05%) |
Jan 17, 2014 | 82.94 | 82.99 | 82.99 | 82.99 | 760,793 | +0.04(+0.05%) |
Jan 16, 2014 | 82.90 | 82.96 | 82.85 | 82.95 | 4,023,550 | +0.19(+0.23%) |
Jan 15, 2014 | 82.83 | 82.78 | 82.66 | 82.76 | 2,151,495 | -0.07(-0.08%) |
Jan 14, 2014 | 82.94 | 82.99 | 82.78 | 82.83 | 1,276,127 | -0.12(-0.15%) |
Jan 13, 2014 | 82.91 | 83.04 | 82.90 | 82.95 | 1,472,638 | +0.08(+0.09%) |
Jan 10, 2014 | 82.73 | 82.87 | 82.67 | 82.87 | 1,918,374 | +0.42(+0.51%) |
Jan 09, 2014 | 82.46 | 82.47 | 82.35 | 82.46 | 1,071,895 | +0.12(+0.14%) |
Jan 08, 2014 | 82.46 | 82.50 | 82.33 | 82.34 | 1,409,640 | -0.25(-0.30%) |
Jan 07, 2014 | 82.60 | 82.63 | 82.54 | 82.59 | 1,622,444 | +0.04(+0.05%) |
Jan 06, 2014 | 82.43 | 82.55 | 82.43 | 82.55 | 5,703,963 | +0.11(+0.13%) |
Jan 03, 2014 | 82.37 | 82.51 | 82.32 | 82.44 | 2,963,979 | +0.03(+0.04%) |
Jan 02, 2014 | 82.37 | 82.46 | 82.36 | 82.41 | 1,740,256 | +0.05(+0.07%) |
Dec 31, 2013 | 82.39 | 82.36 | 82.36 | 82.36 | 4,239,223 | -0.08(-0.09%) |
Dec 30, 2013 | 82.42 | 82.48 | 82.36 | 82.43 | 1,584,951 | +0.08(+0.09%) |
Dec 27, 2013 | 82.32 | 82.38 | 82.25 | 82.36 | 1,706,374 | +0.03(+0.04%) |
Dec 26, 2013 | 82.29 | 82.35 | 81.52 | 82.32 | 970,204 | -0.05(-0.06%) |
Dec 24, 2013 | 82.42 | 82.45 | 82.35 | 82.37 | 891,558 | -0.12(-0.14%) |
Dec 23, 2013 | 82.53 | 82.61 | 82.46 | 82.49 | 2,494,897 | -0.04(-0.05%) |
Dec 20, 2013 | 82.48 | 82.58 | 82.39 | 82.53 | 1,784,764 | +0.14(+0.17%) |
Dec 19, 2013 | 82.31 | 82.44 | 82.22 | 82.39 | 2,604,405 | -0.14(-0.17%) |
Dec 18, 2013 | 82.48 | 82.71 | 82.25 | 82.53 | 1,872,473 | -0.04(-0.05%) |
Dec 17, 2013 | 82.44 | 82.60 | 82.42 | 82.56 | 1,788,604 | +0.14(+0.17%) |
Dec 16, 2013 | 82.57 | 82.57 | 82.38 | 82.42 | 1,041,627 | +0.06(+0.08%) |
Dec 13, 2013 | 82.36 | 82.52 | 82.34 | 82.36 | 4,482,338 | +0.04(+0.05%) |
Dec 12, 2013 | 82.42 | 82.42 | 82.30 | 82.32 | 2,926,425 | -0.12(-0.15%) |
Dec 11, 2013 | 82.58 | 82.59 | 82.44 | 82.45 | 5,193,255 | -0.13(-0.16%) |
Dec 10, 2013 | 82.67 | 82.69 | 82.55 | 82.58 | 3,867,655 | +0.13(+0.16%) |
Dec 09, 2013 | 82.40 | 82.49 | 82.37 | 82.45 | 1,786,257 | +0.10(+0.12%) |
Dec 06, 2013 | 82.27 | 82.41 | 82.23 | 82.35 | 3,733,877 | +0.14(+0.17%) |
Dec 05, 2013 | 82.34 | 82.40 | 82.21 | 82.21 | 2,437,811 | -0.18(-0.22%) |
Dec 04, 2013 | 82.33 | 82.46 | 82.32 | 82.39 | 1,559,301 | -0.22(-0.26%) |
Dec 03, 2013 | 82.61 | 82.65 | 82.56 | 82.60 | 1,914,597 | +0.10(+0.12%) |
Dec 02, 2013 | 82.71 | 82.73 | 82.50 | 82.50 | 1,966,097 | -0.31(-0.38%) |
Nov 29, 2013 | 82.71 | 82.86 | 82.64 | 82.82 | 1,240,874 | +0.03(+0.04%) |
Nov 27, 2013 | 82.82 | 82.85 | 82.64 | 82.79 | 1,210,156 | +0.04(+0.05%) |
Nov 26, 2013 | 82.74 | 82.88 | 82.73 | 82.75 | 2,108,690 | +0.02(+0.03%) |
Nov 25, 2013 | 82.67 | 82.78 | 82.65 | 82.72 | 898,154 | +0.06(+0.07%) |
Nov 22, 2013 | 82.58 | 82.69 | 82.57 | 82.66 | 1,192,734 | +0.12(+0.14%) |
Nov 21, 2013 | 82.42 | 82.56 | 82.32 | 82.55 | 1,768,187 | +0.08(+0.10%) |
Nov 20, 2013 | 82.74 | 82.84 | 82.43 | 82.46 | 1,276,954 | -0.23(-0.28%) |
Nov 19, 2013 | 82.85 | 82.86 | 82.68 | 82.69 | 2,210,029 | -0.22(-0.27%) |
Nov 18, 2013 | 82.81 | 82.92 | 82.80 | 82.92 | 1,110,580 | +0.16(+0.20%) |
Nov 15, 2013 | 82.76 | 82.78 | 82.69 | 82.75 | 2,404,445 | +0.02(+0.03%) |
Nov 14, 2013 | 82.57 | 82.73 | 82.55 | 82.73 | 1,865,359 | +0.47(+0.57%) |
Nov 12, 2013 | 82.25 | 82.32 | 82.22 | 82.26 | 1,466,797 | -0.03(-0.04%) |
Nov 11, 2013 | 82.34 | 82.35 | 82.23 | 82.29 | 1,662,350 | -0.05(-0.06%) |
Nov 08, 2013 | 82.39 | 82.43 | 82.29 | 82.34 | 1,033,481 | -0.52(-0.62%) |
Nov 07, 2013 | 82.86 | 82.93 | 82.81 | 82.86 | 1,040,273 | +0.06(+0.07%) |
Nov 06, 2013 | 82.78 | 82.83 | 82.75 | 82.79 | 728,587 | +0.13(+0.16%) |
Nov 05, 2013 | 82.79 | 82.81 | 82.65 | 82.66 | 1,132,720 | -0.25(-0.30%) |
Nov 04, 2013 | 82.90 | 82.94 | 82.85 | 82.91 | 547,037 | +0.08(+0.10%) |
Nov 01, 2013 | 82.97 | 82.98 | 82.79 | 82.82 | 1,637,558 | -0.20(-0.24%) |
Oct 31, 2013 | 83.19 | 83.19 | 82.95 | 83.02 | 2,331,018 | +0.01(+0.01%) |
Oct 30, 2013 | 83.19 | 83.26 | 82.96 | 83.02 | 639,583 | -0.15(-0.19%) |
Oct 29, 2013 | 83.04 | 83.17 | 83.00 | 83.17 | 677,515 | +0.10(+0.12%) |
Oct 28, 2013 | 83.10 | 83.17 | 83.06 | 83.07 | 1,216,093 | -0.04(-0.05%) |
Oct 25, 2013 | 83.11 | 83.18 | 83.07 | 83.11 | 629,385 | +0.03(+0.04%) |
Oct 24, 2013 | 83.21 | 83.21 | 83.06 | 83.08 | 692,462 | -0.03(-0.04%) |
Oct 23, 2013 | 83.16 | 83.22 | 83.10 | 83.11 | 902,354 | -0.02(-0.03%) |
Oct 22, 2013 | 83.09 | 83.16 | 83.04 | 83.13 | 2,043,389 | +0.29(+0.35%) |
Oct 21, 2013 | 82.84 | 82.89 | 82.78 | 82.84 | 954,779 | -0.08(-0.09%) |
Oct 18, 2013 | 82.91 | 82.96 | 82.86 | 82.92 | 821,819 | +0.14(+0.17%) |
Oct 17, 2013 | 82.72 | 82.86 | 82.67 | 82.78 | 1,335,125 | +0.23(+0.28%) |
Oct 16, 2013 | 82.16 | 82.55 | 82.13 | 82.55 | 1,006,647 | +0.35(+0.43%) |
Oct 15, 2013 | 82.38 | 82.40 | 82.17 | 82.19 | 1,230,590 | -0.04(-0.05%) |
Oct 14, 2013 | 82.41 | 82.42 | 82.22 | 82.23 | 536,610 | -0.15(-0.19%) |
Oct 11, 2013 | 82.50 | 82.54 | 82.36 | 82.39 | 1,341,479 | +0.03(+0.04%) |
Oct 10, 2013 | 82.21 | 82.39 | 82.14 | 82.36 | 2,848,621 | +0.09(+0.11%) |
Oct 09, 2013 | 82.41 | 82.41 | 82.24 | 82.26 | 1,002,679 | -0.06(-0.07%) |
Oct 08, 2013 | 82.39 | 82.45 | 82.31 | 82.32 | 528,914 | -0.04(-0.05%) |
Oct 07, 2013 | 82.51 | 82.52 | 82.35 | 82.36 | 727,320 | -0.02(-0.02%) |
Oct 04, 2013 | 82.38 | 82.41 | 82.30 | 82.38 | 726,061 | -0.07(-0.08%) |
Oct 03, 2013 | 82.30 | 82.50 | 82.30 | 82.45 | 1,176,179 | +0.06(+0.07%) |
Oct 02, 2013 | 82.40 | 82.48 | 82.32 | 82.39 | 749,767 | +0.11(+0.13%) |