Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 80.87 | 81.14 | 80.85 | 81.07 | 1,048,333 | -0.06(-0.08%) |
Nov 27, 2013 | 81.03 | 81.18 | 80.80 | 81.14 | 3,377,163 | +0.01(+0.02%) |
Nov 26, 2013 | 80.97 | 81.15 | 80.97 | 81.12 | 1,477,199 | +0.16(+0.20%) |
Nov 25, 2013 | 80.80 | 80.99 | 80.80 | 80.96 | 1,681,831 | +0.14(+0.17%) |
Nov 22, 2013 | 80.63 | 80.82 | 80.61 | 80.82 | 1,684,327 | +0.28(+0.35%) |
Nov 21, 2013 | 80.32 | 80.56 | 80.13 | 80.53 | 4,696,328 | +0.16(+0.19%) |
Nov 20, 2013 | 80.70 | 80.92 | 80.27 | 80.38 | 2,660,741 | -0.35(-0.43%) |
Nov 19, 2013 | 80.86 | 80.93 | 80.72 | 80.73 | 1,293,038 | -0.28(-0.35%) |
Nov 18, 2013 | 80.69 | 81.01 | 80.69 | 81.01 | 4,248,480 | +0.36(+0.45%) |
Nov 15, 2013 | 80.66 | 80.71 | 80.56 | 80.65 | 2,052,391 | +0.00(+0.00%) |
Nov 14, 2013 | 80.42 | 80.70 | 80.36 | 80.65 | 1,916,481 | +0.62(+0.78%) |
Nov 12, 2013 | 79.93 | 80.05 | 79.90 | 80.03 | 3,255,633 | +0.06(+0.07%) |
Nov 11, 2013 | 80.05 | 80.10 | 79.91 | 79.97 | 1,755,532 | -0.13(-0.17%) |
Nov 08, 2013 | 80.24 | 80.26 | 80.10 | 80.10 | 2,310,954 | -0.79(-0.98%) |
Nov 07, 2013 | 80.87 | 80.95 | 80.75 | 80.89 | 1,890,685 | +0.16(+0.20%) |
Nov 06, 2013 | 80.77 | 80.77 | 80.66 | 80.73 | 1,499,388 | +0.09(+0.11%) |
Nov 05, 2013 | 80.84 | 80.84 | 80.55 | 80.64 | 1,788,605 | -0.35(-0.43%) |
Nov 04, 2013 | 81.07 | 81.16 | 80.97 | 80.99 | 1,092,427 | +0.02(+0.03%) |
Nov 01, 2013 | 81.18 | 81.26 | 80.81 | 80.97 | 2,779,461 | -0.22(-0.27%) |
Oct 31, 2013 | 81.36 | 81.40 | 81.11 | 81.18 | 1,522,217 | -0.11(-0.14%) |
Oct 30, 2013 | 81.46 | 81.57 | 81.10 | 81.30 | 2,038,006 | -0.16(-0.20%) |
Oct 29, 2013 | 81.29 | 81.47 | 81.23 | 81.46 | 2,248,050 | +0.11(+0.14%) |
Oct 28, 2013 | 81.23 | 81.41 | 81.22 | 81.35 | 4,198,358 | +0.08(+0.10%) |
Oct 25, 2013 | 81.26 | 81.42 | 81.26 | 81.27 | 1,005,600 | -0.01(-0.01%) |
Oct 24, 2013 | 81.44 | 81.49 | 81.23 | 81.28 | 2,128,708 | -0.08(-0.10%) |
Oct 23, 2013 | 81.38 | 81.52 | 81.33 | 81.36 | 2,149,463 | -0.02(-0.03%) |
Oct 22, 2013 | 81.26 | 81.39 | 81.23 | 81.38 | 1,946,966 | +0.49(+0.61%) |
Oct 21, 2013 | 81.05 | 81.17 | 80.86 | 80.89 | 1,463,333 | -0.21(-0.26%) |
Oct 18, 2013 | 81.11 | 81.23 | 81.04 | 81.10 | 1,520,058 | +0.11(+0.13%) |
Oct 17, 2013 | 80.63 | 81.04 | 80.58 | 80.99 | 3,828,323 | +0.59(+0.74%) |
Oct 16, 2013 | 79.82 | 80.44 | 79.78 | 80.40 | 1,979,808 | +0.59(+0.74%) |
Oct 15, 2013 | 80.04 | 80.04 | 79.78 | 79.81 | 2,029,678 | +0.01(+0.02%) |
Oct 14, 2013 | 79.99 | 80.09 | 79.71 | 79.80 | 745,122 | -0.25(-0.31%) |
Oct 11, 2013 | 80.11 | 80.21 | 80.01 | 80.04 | 4,648,507 | +0.11(+0.13%) |
Oct 10, 2013 | 79.70 | 79.98 | 79.65 | 79.94 | 2,807,351 | +0.11(+0.14%) |
Oct 09, 2013 | 79.94 | 80.01 | 79.78 | 79.82 | 1,443,592 | -0.17(-0.21%) |
Oct 08, 2013 | 79.97 | 80.07 | 79.83 | 79.99 | 2,366,687 | -0.01(-0.02%) |
Oct 07, 2013 | 79.96 | 80.12 | 79.94 | 80.01 | 1,950,506 | +0.14(+0.18%) |
Oct 04, 2013 | 79.84 | 79.94 | 79.77 | 79.87 | 807,825 | -0.08(-0.10%) |
Oct 03, 2013 | 79.84 | 80.08 | 79.84 | 79.94 | 2,003,034 | +0.04(+0.05%) |
Oct 02, 2013 | 79.78 | 80.03 | 79.77 | 79.90 | 1,291,769 | +0.24(+0.30%) |
Oct 01, 2013 | 79.68 | 79.76 | 79.59 | 79.66 | 4,501,653 | -0.08(-0.10%) |
Sep 30, 2013 | 79.80 | 79.93 | 79.67 | 79.74 | 2,563,529 | -0.18(-0.22%) |
Sep 27, 2013 | 79.90 | 79.97 | 79.84 | 79.92 | 1,699,919 | -0.06(-0.08%) |
Sep 26, 2013 | 79.89 | 80.05 | 79.89 | 79.98 | 1,311,474 | -0.20(-0.25%) |
Sep 25, 2013 | 79.88 | 80.21 | 79.82 | 80.18 | 2,748,990 | +0.25(+0.31%) |
Sep 24, 2013 | 79.81 | 80.03 | 79.66 | 79.93 | 3,667,357 | +0.20(+0.26%) |
Sep 23, 2013 | 79.30 | 79.74 | 79.30 | 79.73 | 5,294,269 | +0.47(+0.59%) |
Sep 20, 2013 | 79.33 | 79.44 | 79.20 | 79.26 | 1,551,222 | +0.07(+0.09%) |
Sep 19, 2013 | 79.66 | 79.77 | 79.14 | 79.19 | 7,160,944 | -0.51(-0.63%) |
Sep 18, 2013 | 78.46 | 79.88 | 78.27 | 79.69 | 7,260,315 | +1.15(+1.47%) |
Sep 17, 2013 | 78.45 | 78.56 | 78.37 | 78.54 | 1,452,199 | +0.21(+0.27%) |
Sep 16, 2013 | 78.87 | 78.87 | 78.28 | 78.33 | 3,291,402 | +0.09(+0.12%) |
Sep 13, 2013 | 78.21 | 78.35 | 78.20 | 78.24 | 1,787,111 | +0.05(+0.06%) |
Sep 12, 2013 | 78.39 | 78.51 | 78.13 | 78.19 | 2,648,186 | -0.06(-0.07%) |
Sep 11, 2013 | 78.05 | 78.25 | 77.85 | 78.25 | 3,275,528 | +0.37(+0.47%) |
Sep 10, 2013 | 78.00 | 78.20 | 77.85 | 77.88 | 3,012,169 | -0.34(-0.44%) |
Sep 09, 2013 | 78.30 | 78.39 | 78.16 | 78.23 | 2,299,939 | +0.20(+0.26%) |
Sep 06, 2013 | 78.26 | 78.43 | 77.97 | 78.02 | 2,790,982 | +0.11(+0.14%) |
Sep 05, 2013 | 78.25 | 78.27 | 77.78 | 77.91 | 3,849,070 | -0.65(-0.82%) |
Sep 04, 2013 | 78.87 | 78.94 | 78.53 | 78.56 | 3,324,046 | -0.29(-0.37%) |
Sep 03, 2013 | 78.68 | 78.87 | 78.33 | 78.84 | 7,792,040 | -0.31(-0.39%) |
Aug 30, 2013 | 79.12 | 79.32 | 78.99 | 79.16 | 2,383,392 | +0.00(+0.00%) |
Aug 29, 2013 | 78.88 | 79.17 | 78.78 | 79.16 | 3,246,407 | +0.08(+0.10%) |
Aug 28, 2013 | 78.94 | 79.08 | 78.81 | 79.08 | 3,553,705 | +0.01(+0.02%) |
Aug 27, 2013 | 78.78 | 79.10 | 78.74 | 79.06 | 3,425,499 | +0.34(+0.43%) |
Aug 26, 2013 | 78.64 | 78.75 | 78.60 | 78.73 | 1,978,959 | +0.16(+0.20%) |
Aug 23, 2013 | 78.02 | 78.57 | 77.99 | 78.57 | 3,326,311 | +0.53(+0.67%) |
Aug 22, 2013 | 77.76 | 78.07 | 77.76 | 78.04 | 3,580,885 | +0.36(+0.46%) |
Aug 21, 2013 | 78.01 | 78.18 | 77.64 | 77.69 | 3,300,257 | -0.47(-0.60%) |
Aug 20, 2013 | 77.92 | 78.24 | 77.92 | 78.15 | 3,002,128 | +0.48(+0.61%) |
Aug 19, 2013 | 77.94 | 78.03 | 77.67 | 77.68 | 6,975,910 | -0.43(-0.55%) |
Aug 16, 2013 | 78.47 | 78.57 | 78.05 | 78.11 | 3,526,171 | -0.39(-0.50%) |
Aug 15, 2013 | 78.48 | 78.71 | 78.41 | 78.50 | 2,561,922 | -0.56(-0.71%) |
Aug 14, 2013 | 79.14 | 79.23 | 79.03 | 79.06 | 2,461,710 | -0.13(-0.17%) |
Aug 13, 2013 | 79.32 | 79.41 | 79.12 | 79.19 | 1,744,736 | -0.57(-0.71%) |
Aug 12, 2013 | 79.88 | 79.95 | 79.72 | 79.76 | 1,489,270 | -0.04(-0.05%) |
Aug 09, 2013 | 79.84 | 79.88 | 79.65 | 79.80 | 770,720 | +0.00(+0.00%) |
Aug 08, 2013 | 79.76 | 79.94 | 79.74 | 79.80 | 1,372,315 | +0.17(+0.21%) |
Aug 07, 2013 | 79.55 | 79.72 | 79.54 | 79.63 | 1,351,063 | +0.18(+0.22%) |
Aug 06, 2013 | 79.37 | 79.54 | 79.32 | 79.46 | 1,495,646 | +0.05(+0.06%) |
Aug 05, 2013 | 79.60 | 79.70 | 79.39 | 79.41 | 4,443,759 | -0.30(-0.38%) |
Aug 02, 2013 | 79.58 | 79.80 | 79.56 | 79.71 | 2,538,908 | +0.39(+0.49%) |
Aug 01, 2013 | 79.79 | 79.79 | 79.21 | 79.32 | 2,635,916 | -0.64(-0.80%) |
Jul 31, 2013 | 79.49 | 80.03 | 79.37 | 79.95 | 3,269,299 | +0.01(+0.01%) |
Jul 30, 2013 | 80.08 | 80.12 | 79.83 | 79.95 | 1,908,038 | +0.02(+0.03%) |
Jul 29, 2013 | 79.95 | 80.05 | 79.88 | 79.93 | 3,168,715 | -0.13(-0.17%) |
Jul 26, 2013 | 80.05 | 80.13 | 79.92 | 80.06 | 1,465,048 | +0.08(+0.10%) |
Jul 25, 2013 | 79.70 | 79.98 | 79.67 | 79.98 | 3,021,515 | -0.10(-0.12%) |
Jul 24, 2013 | 80.08 | 80.19 | 79.78 | 80.07 | 2,808,789 | -0.39(-0.49%) |
Jul 23, 2013 | 80.37 | 80.54 | 80.28 | 80.46 | 1,185,135 | -0.13(-0.16%) |
Jul 22, 2013 | 80.49 | 80.60 | 80.48 | 80.59 | 3,203,014 | +0.18(+0.23%) |
Jul 19, 2013 | 80.11 | 80.42 | 80.09 | 80.41 | 3,917,832 | +0.44(+0.55%) |
Jul 18, 2013 | 80.24 | 80.24 | 79.87 | 79.97 | 1,604,196 | -0.14(-0.17%) |
Jul 17, 2013 | 80.19 | 80.38 | 80.09 | 80.10 | 1,788,346 | +0.23(+0.28%) |
Jul 16, 2013 | 79.95 | 80.00 | 79.78 | 79.88 | 2,329,207 | -0.12(-0.15%) |
Jul 15, 2013 | 79.64 | 80.01 | 79.54 | 80.00 | 4,739,103 | +0.51(+0.64%) |
Jul 12, 2013 | 79.80 | 79.93 | 79.40 | 79.49 | 2,877,621 | -0.22(-0.28%) |
Jul 11, 2013 | 79.48 | 79.72 | 79.30 | 79.71 | 3,121,600 | +0.93(+1.18%) |
Jul 10, 2013 | 79.06 | 79.19 | 78.74 | 78.78 | 4,167,029 | -0.23(-0.29%) |
Jul 09, 2013 | 78.91 | 79.24 | 78.94 | 79.01 | 5,783,167 | +0.07(+0.09%) |
Jul 08, 2013 | 78.56 | 78.94 | 78.56 | 78.94 | 4,436,108 | +0.64(+0.82%) |
Jul 05, 2013 | 78.31 | 78.48 | 77.99 | 78.30 | 3,581,492 | -1.01(-1.27%) |
Jul 03, 2013 | 79.51 | 79.63 | 79.28 | 79.31 | 3,054,227 | -0.23(-0.29%) |
Jul 02, 2013 | 79.44 | 79.69 | 79.34 | 79.54 | 3,172,732 | +0.25(+0.32%) |
Jul 01, 2013 | 78.94 | 79.54 | 78.94 | 79.28 | 4,082,640 | +0.20(+0.26%) |
Jun 28, 2013 | 78.72 | 79.11 | 78.54 | 79.08 | 4,254,402 | -0.05(-0.06%) |
Jun 27, 2013 | 78.79 | 79.18 | 78.79 | 79.13 | 2,220,025 | +0.71(+0.91%) |
Jun 26, 2013 | 78.45 | 78.63 | 78.29 | 78.42 | 2,888,576 | +0.59(+0.76%) |
Jun 25, 2013 | 78.06 | 78.26 | 77.69 | 77.83 | 5,250,214 | +0.26(+0.33%) |
Jun 24, 2013 | 77.53 | 78.00 | 77.31 | 77.57 | 8,714,335 | -0.51(-0.65%) |
Jun 21, 2013 | 78.81 | 78.96 | 78.07 | 78.08 | 5,903,159 | -0.64(-0.82%) |
Jun 20, 2013 | 79.23 | 79.25 | 78.48 | 78.72 | 9,556,487 | -1.10(-1.38%) |
Jun 19, 2013 | 81.06 | 81.10 | 79.79 | 79.82 | 4,057,068 | -1.15(-1.42%) |
Jun 18, 2013 | 80.91 | 81.10 | 80.83 | 80.97 | 2,512,721 | -0.16(-0.20%) |
Jun 17, 2013 | 81.35 | 81.49 | 81.10 | 81.13 | 2,685,469 | -0.12(-0.15%) |
Jun 14, 2013 | 81.36 | 81.51 | 81.23 | 81.25 | 1,845,263 | -0.06(-0.07%) |
Jun 13, 2013 | 80.60 | 81.35 | 80.57 | 81.31 | 3,556,037 | +0.86(+1.07%) |
Jun 12, 2013 | 80.58 | 80.78 | 80.37 | 80.44 | 4,985,430 | -0.28(-0.34%) |
Jun 11, 2013 | 80.37 | 80.75 | 80.18 | 80.72 | 5,725,132 | -0.15(-0.19%) |
Jun 10, 2013 | 80.87 | 81.05 | 80.76 | 80.87 | 4,183,624 | -0.25(-0.31%) |
Jun 07, 2013 | 81.33 | 81.55 | 80.99 | 81.13 | 4,541,089 | -0.32(-0.39%) |
Jun 06, 2013 | 81.11 | 81.73 | 81.01 | 81.45 | 3,592,864 | +0.35(+0.43%) |
Jun 05, 2013 | 81.28 | 81.41 | 81.05 | 81.10 | 6,575,228 | -0.12(-0.15%) |
Jun 04, 2013 | 81.38 | 81.58 | 81.21 | 81.22 | 5,355,520 | -0.32(-0.39%) |
Jun 03, 2013 | 81.58 | 81.93 | 81.36 | 81.54 | 15,613,148 | -0.22(-0.26%) |
May 31, 2013 | 82.08 | 82.17 | 81.49 | 81.75 | 6,195,124 | -0.41(-0.50%) |
May 30, 2013 | 82.08 | 82.27 | 82.03 | 82.16 | 2,535,615 | +0.10(+0.13%) |
May 29, 2013 | 82.14 | 82.26 | 81.96 | 82.06 | 5,152,293 | -0.03(-0.04%) |
May 28, 2013 | 82.78 | 82.89 | 82.08 | 82.09 | 2,427,067 | -0.80(-0.96%) |
May 24, 2013 | 82.99 | 83.11 | 82.87 | 82.89 | 1,572,598 | -0.06(-0.07%) |
May 23, 2013 | 83.05 | 83.11 | 82.75 | 82.94 | 3,702,625 | +0.08(+0.10%) |
May 22, 2013 | 83.53 | 83.66 | 82.85 | 82.86 | 4,160,811 | -0.66(-0.79%) |
May 21, 2013 | 83.18 | 83.53 | 83.05 | 83.52 | 2,894,239 | +0.31(+0.38%) |
May 20, 2013 | 83.40 | 83.46 | 83.15 | 83.21 | 3,023,005 | -0.10(-0.12%) |
May 17, 2013 | 83.59 | 83.62 | 83.27 | 83.30 | 1,311,072 | -0.36(-0.43%) |
May 16, 2013 | 83.44 | 83.76 | 83.44 | 83.67 | 4,204,252 | +0.38(+0.46%) |
May 15, 2013 | 83.33 | 83.35 | 83.01 | 83.28 | 3,000,685 | +0.07(+0.08%) |
May 13, 2013 | 83.26 | 83.35 | 83.17 | 83.21 | 3,601,538 | -0.22(-0.26%) |
May 10, 2013 | 83.84 | 83.84 | 83.28 | 83.43 | 4,048,218 | -0.44(-0.52%) |
May 09, 2013 | 84.04 | 84.22 | 83.87 | 83.87 | 1,190,344 | -0.18(-0.21%) |
May 08, 2013 | 83.95 | 84.12 | 83.91 | 84.05 | 3,429,437 | +0.08(+0.09%) |
May 07, 2013 | 83.97 | 84.12 | 83.93 | 83.97 | 5,602,074 | -0.07(-0.08%) |
May 06, 2013 | 84.14 | 84.21 | 83.99 | 84.03 | 2,651,404 | -0.01(-0.02%) |
May 03, 2013 | 84.55 | 84.84 | 84.04 | 84.05 | 4,154,899 | -0.80(-0.94%) |
May 02, 2013 | 84.69 | 84.91 | 84.69 | 84.84 | 2,593,256 | +0.00(+0.00%) |
May 01, 2013 | 84.59 | 84.90 | 84.59 | 84.84 | 5,857,771 | +0.38(+0.45%) |
Apr 30, 2013 | 84.60 | 84.77 | 84.45 | 84.47 | 3,394,085 | -0.15(-0.17%) |
Apr 29, 2013 | 84.75 | 84.76 | 84.59 | 84.61 | 1,266,043 | +0.01(+0.01%) |
Apr 26, 2013 | 84.48 | 84.62 | 84.30 | 84.61 | 1,871,555 | +0.30(+0.36%) |
Apr 25, 2013 | 84.32 | 84.39 | 84.26 | 84.30 | 1,542,803 | -0.05(-0.06%) |
Apr 24, 2013 | 84.28 | 84.41 | 84.25 | 84.35 | 1,976,223 | +0.03(+0.04%) |
Apr 23, 2013 | 84.32 | 84.39 | 84.25 | 84.32 | 2,399,640 | +0.11(+0.13%) |
Apr 22, 2013 | 84.21 | 84.24 | 84.15 | 84.21 | 1,838,164 | +0.03(+0.03%) |
Apr 19, 2013 | 84.12 | 84.22 | 84.01 | 84.18 | 1,269,308 | +0.12(+0.15%) |
Apr 18, 2013 | 84.00 | 84.14 | 84.00 | 84.05 | 2,395,315 | +0.08(+0.09%) |
Apr 17, 2013 | 83.91 | 84.12 | 83.91 | 83.98 | 1,985,430 | +0.12(+0.14%) |
Apr 16, 2013 | 83.86 | 83.94 | 83.85 | 83.86 | 2,356,361 | -0.15(-0.18%) |
Apr 15, 2013 | 83.96 | 84.05 | 83.91 | 84.01 | 1,481,325 | +0.03(+0.03%) |
Apr 12, 2013 | 83.83 | 84.03 | 83.72 | 83.98 | 1,964,672 | +0.41(+0.50%) |
Apr 11, 2013 | 83.60 | 83.67 | 83.52 | 83.57 | 2,164,259 | +0.06(+0.07%) |
Apr 10, 2013 | 83.55 | 83.65 | 83.45 | 83.51 | 3,154,245 | -0.22(-0.26%) |
Apr 09, 2013 | 83.70 | 83.81 | 83.67 | 83.74 | 4,564,517 | +0.08(+0.10%) |
Apr 08, 2013 | 83.67 | 83.71 | 83.61 | 83.65 | 3,291,912 | +0.08(+0.09%) |
Apr 05, 2013 | 83.58 | 83.72 | 83.51 | 83.58 | 4,725,710 | +0.26(+0.31%) |
Apr 04, 2013 | 82.97 | 83.33 | 82.97 | 83.32 | 3,847,272 | +0.44(+0.53%) |
Apr 03, 2013 | 82.66 | 82.88 | 82.64 | 82.88 | 2,054,482 | +0.33(+0.40%) |
Apr 02, 2013 | 82.60 | 82.63 | 82.50 | 82.55 | 1,907,271 | -0.01(-0.01%) |
Apr 01, 2013 | 82.59 | 82.84 | 82.50 | 82.55 | 8,497,917 | -0.12(-0.14%) |
Mar 28, 2013 | 82.56 | 82.70 | 82.55 | 82.67 | 2,718,198 | -0.05(-0.06%) |
Mar 27, 2013 | 82.50 | 82.78 | 82.50 | 82.72 | 2,678,898 | +0.29(+0.35%) |
Mar 26, 2013 | 82.24 | 82.44 | 82.23 | 82.43 | 1,331,313 | +0.06(+0.07%) |
Mar 25, 2013 | 82.31 | 82.45 | 82.22 | 82.38 | 1,580,281 | +0.00(+0.00%) |
Mar 22, 2013 | 82.33 | 82.48 | 82.29 | 82.38 | 1,447,186 | +0.01(+0.01%) |
Mar 21, 2013 | 82.45 | 82.46 | 82.27 | 82.37 | 2,688,878 | +0.08(+0.10%) |
Mar 20, 2013 | 82.35 | 82.45 | 82.28 | 82.29 | 2,762,891 | -0.24(-0.29%) |
Mar 19, 2013 | 82.46 | 82.62 | 82.44 | 82.53 | 1,964,556 | +0.14(+0.17%) |
Mar 18, 2013 | 82.33 | 82.41 | 82.28 | 82.39 | 2,415,709 | +0.20(+0.24%) |
Mar 15, 2013 | 82.04 | 82.25 | 82.04 | 82.19 | 1,723,609 | +0.11(+0.13%) |
Mar 14, 2013 | 81.93 | 82.14 | 81.93 | 82.08 | 2,421,445 | +0.03(+0.04%) |
Mar 13, 2013 | 81.98 | 82.13 | 81.98 | 82.04 | 2,840,573 | -0.08(-0.09%) |
Mar 12, 2013 | 82.04 | 82.17 | 82.02 | 82.12 | 4,601,692 | +0.17(+0.20%) |
Mar 11, 2013 | 81.90 | 82.02 | 81.90 | 81.95 | 3,817,865 | +0.06(+0.07%) |
Mar 08, 2013 | 81.96 | 82.07 | 81.81 | 81.90 | 3,664,773 | -0.29(-0.35%) |
Mar 07, 2013 | 82.25 | 82.33 | 82.19 | 82.19 | 2,848,416 | -0.27(-0.33%) |
Mar 06, 2013 | 82.49 | 82.61 | 82.42 | 82.46 | 1,471,508 | -0.24(-0.29%) |
Mar 05, 2013 | 82.84 | 82.84 | 82.64 | 82.70 | 2,023,703 | -0.14(-0.17%) |
Mar 04, 2013 | 82.87 | 82.90 | 82.77 | 82.84 | 2,513,876 | -0.06(-0.07%) |
Mar 01, 2013 | 82.82 | 82.94 | 82.73 | 82.90 | 1,977,724 | +0.19(+0.23%) |
Feb 28, 2013 | 82.68 | 82.72 | 82.56 | 82.71 | 3,245,870 | +0.03(+0.03%) |
Feb 27, 2013 | 82.84 | 82.88 | 82.60 | 82.68 | 1,369,591 | -0.03(-0.03%) |
Feb 26, 2013 | 82.70 | 82.89 | 82.66 | 82.71 | 2,290,018 | -0.10(-0.12%) |
Feb 25, 2013 | 82.08 | 82.85 | 82.08 | 82.81 | 3,845,793 | +0.49(+0.59%) |
Feb 22, 2013 | 82.32 | 82.38 | 82.26 | 82.33 | 2,784,870 | +0.06(+0.07%) |
Feb 21, 2013 | 82.26 | 82.36 | 82.22 | 82.27 | 5,205,518 | +0.13(+0.16%) |
Feb 20, 2013 | 81.91 | 82.15 | 81.91 | 82.14 | 1,992,744 | +0.14(+0.17%) |
Feb 19, 2013 | 82.05 | 82.21 | 81.94 | 82.00 | 2,680,144 | -0.02(-0.03%) |
Feb 15, 2013 | 82.06 | 82.08 | 81.93 | 82.02 | 1,983,724 | -0.03(-0.04%) |
Feb 14, 2013 | 81.85 | 82.11 | 81.84 | 82.06 | 4,627,034 | +0.23(+0.28%) |
Feb 13, 2013 | 81.75 | 81.91 | 81.75 | 81.83 | 3,372,006 | -0.19(-0.23%) |
Feb 12, 2013 | 81.91 | 82.11 | 81.91 | 82.02 | 2,211,605 | -0.08(-0.10%) |
Feb 11, 2013 | 82.13 | 82.15 | 82.08 | 82.11 | 1,089,755 | -0.04(-0.05%) |
Feb 08, 2013 | 82.07 | 82.15 | 81.91 | 82.15 | 2,177,368 | +0.18(+0.22%) |
Feb 07, 2013 | 81.88 | 82.14 | 81.87 | 81.97 | 2,444,122 | +0.03(+0.03%) |
Feb 06, 2013 | 81.85 | 81.99 | 81.77 | 81.94 | 2,866,204 | +0.05(+0.06%) |
Feb 04, 2013 | 81.78 | 82.00 | 81.78 | 81.89 | 3,755,410 | +0.27(+0.34%) |
Feb 01, 2013 | 82.10 | 82.24 | 81.61 | 81.62 | 6,676,470 | -0.21(-0.26%) |
Jan 31, 2013 | 81.84 | 81.87 | 81.71 | 81.83 | 4,092,111 | +0.06(+0.08%) |
Jan 30, 2013 | 81.81 | 81.95 | 81.69 | 81.77 | 4,391,679 | -0.27(-0.33%) |
Jan 29, 2013 | 82.07 | 82.26 | 81.97 | 82.04 | 2,078,151 | -0.19(-0.22%) |
Jan 28, 2013 | 82.02 | 82.25 | 81.54 | 82.23 | 3,552,274 | -0.07(-0.08%) |
Jan 25, 2013 | 82.53 | 82.53 | 82.24 | 82.30 | 3,552,893 | -0.38(-0.46%) |
Jan 24, 2013 | 82.75 | 82.78 | 82.62 | 82.67 | 2,734,172 | -0.12(-0.14%) |
Jan 23, 2013 | 82.81 | 82.87 | 82.75 | 82.79 | 3,570,430 | +0.10(+0.12%) |
Jan 22, 2013 | 82.69 | 82.75 | 82.49 | 82.69 | 2,525,140 | +0.00(+0.00%) |
Jan 18, 2013 | 82.61 | 82.77 | 82.56 | 82.69 | 3,946,723 | +0.08(+0.10%) |
Jan 17, 2013 | 82.62 | 82.65 | 82.43 | 82.60 | 3,248,010 | -0.14(-0.17%) |
Jan 16, 2013 | 82.80 | 82.87 | 82.71 | 82.75 | 6,129,143 | +0.00(+0.00%) |
Jan 15, 2013 | 82.91 | 83.01 | 82.69 | 82.75 | 4,440,686 | -0.07(-0.08%) |
Jan 14, 2013 | 83.04 | 83.04 | 82.80 | 82.82 | 2,290,211 | -0.16(-0.20%) |
Jan 11, 2013 | 82.74 | 82.99 | 82.68 | 82.98 | 1,106,395 | +0.15(+0.18%) |
Jan 10, 2013 | 82.67 | 82.89 | 82.66 | 82.83 | 2,101,329 | +0.04(+0.05%) |
Jan 09, 2013 | 82.90 | 82.91 | 82.77 | 82.79 | 2,725,444 | -0.03(-0.03%) |
Jan 08, 2013 | 82.78 | 82.87 | 82.75 | 82.82 | 3,699,295 | +0.08(+0.09%) |
Jan 07, 2013 | 82.70 | 82.78 | 82.58 | 82.74 | 5,593,127 | +0.14(+0.17%) |
Jan 04, 2013 | 82.62 | 82.67 | 82.41 | 82.60 | 6,805,377 | -0.04(-0.05%) |
Jan 03, 2013 | 83.01 | 83.04 | 82.61 | 82.65 | 4,681,492 | -0.45(-0.54%) |
Jan 02, 2013 | 82.85 | 83.12 | 82.84 | 83.10 | 5,922,610 | +0.19(+0.23%) |
Dec 31, 2012 | 83.19 | 83.26 | 82.84 | 82.91 | 2,846,346 | -0.44(-0.53%) |
Dec 28, 2012 | 83.26 | 83.34 | 83.19 | 83.34 | 2,764,747 | +0.19(+0.22%) |
Dec 27, 2012 | 82.91 | 83.20 | 82.89 | 83.16 | 2,271,958 | +0.27(+0.32%) |
Dec 26, 2012 | 82.99 | 83.01 | 82.88 | 82.89 | 2,396,152 | +0.12(+0.14%) |
Dec 24, 2012 | 82.72 | 82.86 | 82.71 | 82.77 | 2,784,669 | -0.05(-0.07%) |
Dec 21, 2012 | 82.79 | 82.89 | 82.73 | 82.83 | 3,878,468 | +0.14(+0.17%) |
Dec 20, 2012 | 82.75 | 82.84 | 82.62 | 82.69 | 3,725,377 | +0.08(+0.10%) |
Dec 19, 2012 | 82.43 | 82.63 | 82.43 | 82.60 | 4,555,359 | +0.32(+0.39%) |
Dec 18, 2012 | 82.58 | 82.59 | 82.19 | 82.28 | 3,335,054 | -0.20(-0.25%) |
Dec 17, 2012 | 82.76 | 82.80 | 82.49 | 82.49 | 2,902,929 | -0.27(-0.32%) |
Dec 14, 2012 | 82.77 | 82.86 | 82.73 | 82.75 | 4,163,156 | +0.06(+0.07%) |
Dec 13, 2012 | 82.69 | 82.81 | 82.58 | 82.69 | 5,320,777 | -0.13(-0.16%) |
Dec 12, 2012 | 83.07 | 83.21 | 82.77 | 82.82 | 3,499,566 | -0.25(-0.30%) |
Dec 11, 2012 | 83.35 | 83.36 | 83.05 | 83.07 | 3,462,296 | -0.31(-0.37%) |
Dec 10, 2012 | 83.42 | 83.45 | 83.32 | 83.38 | 3,352,137 | +0.08(+0.09%) |
Dec 07, 2012 | 83.38 | 83.41 | 83.30 | 83.31 | 2,850,239 | -0.20(-0.24%) |
Dec 06, 2012 | 83.57 | 83.68 | 83.48 | 83.51 | 4,006,754 | -0.01(-0.02%) |
Dec 05, 2012 | 83.42 | 83.56 | 83.36 | 83.52 | 2,845,361 | +0.17(+0.20%) |