Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 82.40 | 82.36 | 82.36 | 82.36 | 4,239,164 | -0.08(-0.09%) |
Dec 30, 2013 | 82.42 | 82.48 | 82.36 | 82.43 | 1,584,928 | +0.08(+0.09%) |
Dec 27, 2013 | 82.32 | 82.38 | 82.25 | 82.36 | 1,706,350 | +0.03(+0.04%) |
Dec 26, 2013 | 82.29 | 82.35 | 81.52 | 82.33 | 970,191 | -0.05(-0.06%) |
Dec 24, 2013 | 82.42 | 82.45 | 82.35 | 82.37 | 891,546 | -0.12(-0.14%) |
Dec 23, 2013 | 82.53 | 82.61 | 82.46 | 82.49 | 2,494,862 | -0.04(-0.05%) |
Dec 20, 2013 | 82.48 | 82.58 | 82.39 | 82.53 | 1,784,739 | +0.14(+0.17%) |
Dec 19, 2013 | 82.31 | 82.44 | 82.22 | 82.39 | 2,604,369 | -0.14(-0.17%) |
Dec 18, 2013 | 82.48 | 82.71 | 82.25 | 82.53 | 1,872,447 | -0.04(-0.05%) |
Dec 17, 2013 | 82.44 | 82.60 | 82.43 | 82.56 | 1,788,578 | +0.14(+0.17%) |
Dec 16, 2013 | 82.57 | 82.57 | 82.38 | 82.43 | 1,041,613 | +0.06(+0.08%) |
Dec 13, 2013 | 82.36 | 82.52 | 82.34 | 82.36 | 4,482,275 | +0.04(+0.05%) |
Dec 12, 2013 | 82.42 | 82.42 | 82.30 | 82.33 | 2,926,384 | -0.12(-0.15%) |
Dec 11, 2013 | 82.58 | 82.60 | 82.45 | 82.45 | 5,193,182 | -0.13(-0.16%) |
Dec 10, 2013 | 82.67 | 82.69 | 82.55 | 82.58 | 3,867,600 | +0.13(+0.16%) |
Dec 09, 2013 | 82.40 | 82.49 | 82.37 | 82.45 | 1,786,232 | +0.10(+0.12%) |
Dec 06, 2013 | 82.27 | 82.41 | 82.23 | 82.35 | 3,733,824 | +0.14(+0.17%) |
Dec 05, 2013 | 82.34 | 82.40 | 82.21 | 82.21 | 2,437,777 | -0.18(-0.22%) |
Dec 04, 2013 | 82.33 | 82.46 | 82.32 | 82.39 | 1,559,279 | -0.22(-0.26%) |
Dec 03, 2013 | 82.61 | 82.65 | 82.56 | 82.60 | 1,914,570 | +0.10(+0.12%) |
Dec 02, 2013 | 82.71 | 82.73 | 82.50 | 82.50 | 1,966,069 | -0.31(-0.38%) |
Nov 29, 2013 | 82.71 | 82.86 | 82.64 | 82.82 | 1,240,857 | +0.03(+0.04%) |
Nov 27, 2013 | 82.82 | 82.85 | 82.64 | 82.79 | 1,210,139 | +0.04(+0.05%) |
Nov 26, 2013 | 82.74 | 82.88 | 82.73 | 82.75 | 2,108,660 | +0.02(+0.03%) |
Nov 25, 2013 | 82.67 | 82.78 | 82.66 | 82.73 | 898,142 | +0.06(+0.07%) |
Nov 22, 2013 | 82.58 | 82.69 | 82.57 | 82.66 | 1,192,718 | +0.12(+0.14%) |
Nov 21, 2013 | 82.42 | 82.56 | 82.32 | 82.55 | 1,768,162 | +0.08(+0.10%) |
Nov 20, 2013 | 82.74 | 82.84 | 82.43 | 82.46 | 1,276,936 | -0.23(-0.28%) |
Nov 19, 2013 | 82.85 | 82.86 | 82.68 | 82.69 | 2,209,998 | -0.22(-0.27%) |
Nov 18, 2013 | 82.81 | 82.92 | 82.80 | 82.92 | 1,110,564 | +0.16(+0.20%) |
Nov 15, 2013 | 82.76 | 82.78 | 82.69 | 82.76 | 2,404,411 | +0.02(+0.03%) |
Nov 14, 2013 | 82.57 | 82.73 | 82.56 | 82.73 | 1,865,333 | +0.47(+0.57%) |
Nov 12, 2013 | 82.25 | 82.32 | 82.22 | 82.26 | 1,466,777 | -0.03(-0.04%) |
Nov 11, 2013 | 82.34 | 82.35 | 82.23 | 82.29 | 1,662,326 | -0.05(-0.06%) |
Nov 08, 2013 | 82.39 | 82.43 | 82.29 | 82.34 | 1,033,467 | -0.52(-0.62%) |
Nov 07, 2013 | 82.86 | 82.93 | 82.81 | 82.86 | 1,040,258 | +0.06(+0.07%) |
Nov 06, 2013 | 82.78 | 82.83 | 82.75 | 82.79 | 728,577 | +0.13(+0.16%) |
Nov 05, 2013 | 82.79 | 82.81 | 82.65 | 82.66 | 1,132,704 | -0.25(-0.30%) |
Nov 04, 2013 | 82.90 | 82.94 | 82.85 | 82.91 | 547,029 | +0.08(+0.10%) |
Nov 01, 2013 | 82.97 | 82.98 | 82.79 | 82.83 | 1,637,535 | -0.20(-0.24%) |
Oct 31, 2013 | 83.19 | 83.19 | 82.95 | 83.02 | 2,330,985 | +0.01(+0.01%) |
Oct 30, 2013 | 83.19 | 83.26 | 82.96 | 83.02 | 639,574 | -0.15(-0.19%) |
Oct 29, 2013 | 83.04 | 83.17 | 83.00 | 83.17 | 677,505 | +0.10(+0.12%) |
Oct 28, 2013 | 83.10 | 83.17 | 83.06 | 83.07 | 1,216,076 | -0.04(-0.05%) |
Oct 25, 2013 | 83.11 | 83.18 | 83.07 | 83.11 | 629,376 | +0.03(+0.04%) |
Oct 24, 2013 | 83.21 | 83.21 | 83.06 | 83.08 | 692,452 | -0.03(-0.04%) |
Oct 23, 2013 | 83.16 | 83.23 | 83.10 | 83.11 | 902,341 | -0.02(-0.03%) |
Oct 22, 2013 | 83.09 | 83.16 | 83.04 | 83.13 | 2,043,361 | +0.29(+0.35%) |
Oct 21, 2013 | 82.84 | 82.89 | 82.78 | 82.84 | 954,766 | -0.08(-0.09%) |
Oct 18, 2013 | 82.91 | 82.96 | 82.86 | 82.92 | 821,808 | +0.14(+0.17%) |
Oct 17, 2013 | 82.72 | 82.86 | 82.67 | 82.78 | 1,335,106 | +0.23(+0.28%) |
Oct 16, 2013 | 82.16 | 82.55 | 82.13 | 82.55 | 1,006,633 | +0.35(+0.43%) |
Oct 15, 2013 | 82.38 | 82.40 | 82.17 | 82.19 | 1,230,573 | -0.04(-0.05%) |
Oct 14, 2013 | 82.41 | 82.43 | 82.22 | 82.23 | 536,603 | -0.15(-0.19%) |
Oct 11, 2013 | 82.50 | 82.54 | 82.36 | 82.39 | 1,341,460 | +0.03(+0.04%) |
Oct 10, 2013 | 82.21 | 82.39 | 82.14 | 82.36 | 2,848,580 | +0.09(+0.11%) |
Oct 09, 2013 | 82.41 | 82.41 | 82.24 | 82.26 | 1,002,665 | -0.06(-0.07%) |
Oct 08, 2013 | 82.39 | 82.45 | 82.31 | 82.33 | 528,906 | -0.04(-0.05%) |
Oct 07, 2013 | 82.51 | 82.53 | 82.35 | 82.36 | 727,310 | -0.02(-0.02%) |
Oct 04, 2013 | 82.38 | 82.41 | 82.30 | 82.38 | 726,050 | -0.07(-0.08%) |
Oct 03, 2013 | 82.30 | 82.50 | 82.30 | 82.45 | 1,176,163 | +0.06(+0.07%) |
Oct 02, 2013 | 82.40 | 82.48 | 82.33 | 82.39 | 749,756 | +0.11(+0.13%) |
Oct 01, 2013 | 82.39 | 82.41 | 82.23 | 82.28 | 2,961,197 | -0.13(-0.16%) |
Sep 27, 2013 | 82.34 | 82.46 | 82.32 | 82.41 | 557,035 | +0.05(+0.06%) |
Sep 26, 2013 | 82.34 | 82.36 | 82.26 | 82.36 | 765,683 | -0.02(-0.02%) |
Sep 25, 2013 | 82.25 | 82.43 | 82.25 | 82.38 | 690,628 | +0.12(+0.14%) |
Sep 24, 2013 | 82.18 | 82.31 | 82.14 | 82.26 | 934,989 | +0.19(+0.23%) |
Sep 23, 2013 | 82.03 | 82.13 | 81.97 | 82.07 | 1,114,211 | +0.06(+0.07%) |
Sep 20, 2013 | 82.06 | 82.09 | 81.95 | 82.01 | 628,584 | +0.00(+0.00%) |
Sep 19, 2013 | 82.08 | 82.14 | 81.96 | 82.01 | 861,115 | -0.10(-0.12%) |
Sep 18, 2013 | 81.36 | 82.18 | 81.27 | 82.11 | 1,449,542 | +0.68(+0.84%) |
Sep 17, 2013 | 81.42 | 81.46 | 81.34 | 81.43 | 1,126,614 | +0.08(+0.09%) |
Sep 16, 2013 | 81.61 | 81.63 | 81.31 | 81.35 | 1,128,165 | +0.17(+0.21%) |
Sep 13, 2013 | 81.14 | 81.23 | 81.12 | 81.18 | 853,087 | +0.12(+0.14%) |
Sep 12, 2013 | 81.27 | 81.29 | 81.07 | 81.07 | 1,101,899 | -0.09(-0.11%) |
Sep 11, 2013 | 80.99 | 81.16 | 80.95 | 81.16 | 3,003,793 | +0.28(+0.34%) |
Sep 10, 2013 | 80.91 | 81.02 | 80.84 | 80.88 | 818,104 | -0.15(-0.18%) |
Sep 09, 2013 | 81.11 | 81.12 | 80.97 | 81.03 | 1,168,113 | +0.16(+0.20%) |
Sep 06, 2013 | 80.90 | 81.02 | 80.83 | 80.87 | 832,554 | +0.30(+0.37%) |
Sep 05, 2013 | 80.91 | 80.91 | 80.56 | 80.57 | 1,378,012 | -0.55(-0.67%) |
Sep 04, 2013 | 81.30 | 81.30 | 81.07 | 81.11 | 711,036 | -0.12(-0.14%) |
Sep 03, 2013 | 81.13 | 81.39 | 81.06 | 81.23 | 1,718,801 | -0.20(-0.25%) |
Aug 30, 2013 | 81.57 | 81.67 | 81.43 | 81.43 | 2,178,790 | -0.13(-0.16%) |
Aug 29, 2013 | 81.33 | 81.60 | 81.27 | 81.56 | 621,134 | +0.16(+0.20%) |
Aug 28, 2013 | 81.51 | 81.51 | 81.37 | 81.40 | 845,877 | -0.15(-0.18%) |
Aug 27, 2013 | 81.50 | 81.61 | 81.39 | 81.55 | 881,660 | +0.21(+0.26%) |
Aug 26, 2013 | 81.35 | 81.35 | 81.27 | 81.34 | 1,203,478 | +0.15(+0.18%) |
Aug 23, 2013 | 80.91 | 81.21 | 80.84 | 81.19 | 853,288 | +0.27(+0.33%) |
Aug 22, 2013 | 80.90 | 80.96 | 80.75 | 80.92 | 1,071,631 | +0.10(+0.12%) |
Aug 21, 2013 | 81.04 | 81.15 | 80.82 | 80.82 | 856,049 | -0.30(-0.37%) |
Aug 20, 2013 | 81.08 | 81.14 | 81.04 | 81.12 | 1,284,280 | +0.24(+0.29%) |
Aug 19, 2013 | 81.11 | 81.11 | 80.86 | 80.88 | 957,398 | -0.25(-0.31%) |
Aug 16, 2013 | 81.43 | 81.43 | 81.08 | 81.14 | 1,013,930 | -0.23(-0.28%) |
Aug 15, 2013 | 81.44 | 81.53 | 81.31 | 81.37 | 998,573 | -0.29(-0.36%) |
Aug 14, 2013 | 81.69 | 81.77 | 81.65 | 81.66 | 982,614 | -0.11(-0.13%) |
Aug 13, 2013 | 81.79 | 81.84 | 81.67 | 81.77 | 684,872 | -0.33(-0.40%) |
Aug 12, 2013 | 82.24 | 82.24 | 82.03 | 82.09 | 930,473 | -0.05(-0.07%) |
Aug 09, 2013 | 82.08 | 82.18 | 82.01 | 82.15 | 508,394 | +0.05(+0.07%) |
Aug 08, 2013 | 82.11 | 82.19 | 82.05 | 82.09 | 1,106,962 | +0.12(+0.14%) |
Aug 07, 2013 | 81.97 | 82.06 | 81.93 | 81.98 | 600,552 | +0.11(+0.13%) |
Aug 06, 2013 | 81.92 | 81.96 | 81.84 | 81.87 | 776,960 | -0.08(-0.10%) |
Aug 05, 2013 | 81.98 | 82.00 | 81.84 | 81.96 | 1,521,671 | +0.04(+0.05%) |
Aug 02, 2013 | 81.88 | 82.00 | 81.81 | 81.92 | 1,101,731 | +0.28(+0.34%) |
Aug 01, 2013 | 81.91 | 81.92 | 81.57 | 81.64 | 1,517,916 | -0.46(-0.57%) |
Jul 31, 2013 | 81.73 | 82.12 | 81.70 | 82.11 | 1,779,842 | +0.06(+0.07%) |
Jul 30, 2013 | 82.08 | 82.14 | 81.95 | 82.05 | 865,686 | -0.03(-0.04%) |
Jul 29, 2013 | 82.08 | 82.08 | 81.98 | 82.08 | 600,599 | +0.00(+0.00%) |
Jul 26, 2013 | 82.14 | 82.16 | 82.05 | 82.08 | 1,008,356 | -0.02(-0.03%) |
Jul 25, 2013 | 81.89 | 82.11 | 81.84 | 82.10 | 1,198,398 | +0.03(+0.04%) |
Jul 24, 2013 | 82.06 | 82.13 | 81.90 | 82.07 | 1,250,269 | -0.27(-0.33%) |
Jul 23, 2013 | 82.27 | 82.35 | 82.21 | 82.34 | 656,235 | -0.05(-0.06%) |
Jul 22, 2013 | 82.29 | 82.41 | 82.27 | 82.38 | 893,883 | +0.11(+0.13%) |
Jul 19, 2013 | 82.18 | 82.30 | 82.10 | 82.27 | 735,993 | +0.21(+0.26%) |
Jul 18, 2013 | 82.16 | 82.21 | 82.01 | 82.06 | 753,865 | -0.12(-0.15%) |
Jul 17, 2013 | 82.21 | 82.30 | 82.11 | 82.18 | 875,687 | +0.15(+0.18%) |
Jul 16, 2013 | 81.98 | 82.05 | 81.93 | 82.04 | 765,601 | +0.13(+0.16%) |
Jul 15, 2013 | 81.82 | 81.91 | 81.75 | 81.91 | 989,846 | +0.18(+0.22%) |
Jul 12, 2013 | 81.98 | 81.98 | 81.63 | 81.73 | 805,287 | -0.09(-0.11%) |
Jul 11, 2013 | 81.70 | 81.83 | 81.59 | 81.82 | 1,364,560 | +0.54(+0.67%) |
Jul 10, 2013 | 81.56 | 81.56 | 81.28 | 81.28 | 937,088 | -0.21(-0.26%) |
Jul 09, 2013 | 81.55 | 81.55 | 81.41 | 81.49 | 2,255,547 | +0.08(+0.10%) |
Jul 08, 2013 | 81.20 | 81.45 | 81.20 | 81.41 | 838,707 | +0.42(+0.52%) |
Jul 05, 2013 | 81.24 | 81.31 | 80.97 | 80.99 | 1,929,415 | -0.90(-1.09%) |
Jul 03, 2013 | 82.05 | 82.09 | 81.88 | 81.88 | 578,387 | -0.11(-0.14%) |
Jul 02, 2013 | 82.06 | 82.11 | 81.98 | 82.00 | 832,323 | +0.00(+0.00%) |
Jul 01, 2013 | 81.82 | 82.04 | 81.82 | 82.00 | 1,241,800 | +0.11(+0.14%) |
Jun 28, 2013 | 81.67 | 81.99 | 81.61 | 81.89 | 3,500,894 | +0.01(+0.01%) |
Jun 27, 2013 | 81.71 | 81.88 | 81.65 | 81.88 | 1,746,071 | +0.34(+0.42%) |
Jun 26, 2013 | 81.51 | 81.63 | 81.38 | 81.54 | 1,303,731 | +0.34(+0.42%) |
Jun 25, 2013 | 81.32 | 81.42 | 81.12 | 81.19 | 2,209,158 | +0.09(+0.11%) |
Jun 24, 2013 | 80.97 | 81.42 | 80.87 | 81.10 | 2,973,172 | -0.33(-0.40%) |
Jun 21, 2013 | 81.81 | 81.96 | 81.37 | 81.43 | 2,591,548 | -0.46(-0.56%) |
Jun 20, 2013 | 81.98 | 82.13 | 81.82 | 81.89 | 4,002,512 | -0.55(-0.67%) |
Jun 19, 2013 | 83.12 | 83.12 | 82.34 | 82.44 | 1,277,456 | -0.56(-0.67%) |
Jun 18, 2013 | 82.97 | 83.05 | 82.89 | 82.99 | 1,397,558 | -0.03(-0.04%) |
Jun 17, 2013 | 83.14 | 83.21 | 83.01 | 83.02 | 2,218,679 | -0.06(-0.07%) |
Jun 14, 2013 | 83.12 | 83.25 | 83.09 | 83.09 | 1,596,994 | +0.02(+0.03%) |
Jun 13, 2013 | 82.67 | 83.06 | 82.67 | 83.06 | 1,307,865 | +0.40(+0.49%) |
Jun 12, 2013 | 82.74 | 82.87 | 82.64 | 82.66 | 1,923,851 | -0.14(-0.17%) |
Jun 11, 2013 | 82.64 | 82.83 | 82.49 | 82.80 | 1,464,660 | +0.01(+0.01%) |
Jun 10, 2013 | 82.76 | 82.88 | 82.74 | 82.79 | 1,536,136 | -0.17(-0.20%) |
Jun 07, 2013 | 83.00 | 83.18 | 82.90 | 82.96 | 1,750,896 | -0.26(-0.31%) |
Jun 06, 2013 | 82.99 | 83.32 | 82.96 | 83.22 | 1,495,785 | +0.21(+0.26%) |
Jun 05, 2013 | 83.14 | 83.18 | 83.00 | 83.00 | 1,519,451 | -0.05(-0.06%) |
Jun 04, 2013 | 83.12 | 83.17 | 83.01 | 83.05 | 1,283,594 | -0.18(-0.22%) |
Jun 03, 2013 | 83.09 | 83.31 | 83.05 | 83.23 | 2,762,961 | +0.04(+0.05%) |
May 31, 2013 | 83.41 | 83.46 | 83.01 | 83.19 | 2,120,574 | -0.16(-0.19%) |
May 30, 2013 | 83.38 | 83.47 | 83.33 | 83.35 | 1,706,365 | -0.02(-0.03%) |
May 29, 2013 | 83.30 | 83.39 | 83.24 | 83.37 | 1,796,057 | +0.11(+0.14%) |
May 28, 2013 | 83.69 | 83.70 | 83.23 | 83.26 | 1,420,152 | -0.52(-0.62%) |
May 24, 2013 | 83.82 | 83.90 | 83.74 | 83.78 | 839,468 | +0.00(+0.00%) |
May 23, 2013 | 83.89 | 83.91 | 83.71 | 83.78 | 1,452,123 | -0.03(-0.04%) |
May 22, 2013 | 84.14 | 84.23 | 83.74 | 83.81 | 1,487,873 | -0.28(-0.34%) |
May 21, 2013 | 83.97 | 84.11 | 83.92 | 84.09 | 1,301,423 | +0.07(+0.08%) |
May 20, 2013 | 84.11 | 84.16 | 83.95 | 84.02 | 2,242,905 | -0.08(-0.10%) |
May 17, 2013 | 84.25 | 84.26 | 84.06 | 84.10 | 815,502 | -0.21(-0.24%) |
May 16, 2013 | 84.14 | 84.31 | 84.14 | 84.31 | 2,578,188 | +0.23(+0.27%) |
May 15, 2013 | 84.07 | 84.11 | 83.94 | 84.08 | 1,215,504 | -0.08(-0.09%) |
May 13, 2013 | 84.13 | 84.16 | 84.09 | 84.16 | 738,921 | -0.08(-0.09%) |
May 10, 2013 | 84.39 | 84.43 | 84.13 | 84.23 | 554,857 | -0.17(-0.20%) |
May 09, 2013 | 84.52 | 84.59 | 84.40 | 84.40 | 705,381 | -0.11(-0.14%) |
May 08, 2013 | 84.50 | 84.55 | 84.45 | 84.52 | 1,354,260 | +0.08(+0.09%) |
May 07, 2013 | 84.47 | 84.52 | 84.44 | 84.44 | 1,221,835 | -0.05(-0.05%) |
May 06, 2013 | 84.58 | 84.63 | 84.48 | 84.48 | 900,044 | -0.14(-0.16%) |
May 03, 2013 | 84.78 | 84.93 | 84.58 | 84.62 | 760,717 | -0.31(-0.37%) |
May 02, 2013 | 84.91 | 85.00 | 84.90 | 84.93 | 1,148,261 | +0.01(+0.01%) |
May 01, 2013 | 85.00 | 85.01 | 84.90 | 84.93 | 2,283,764 | +0.04(+0.05%) |
Apr 30, 2013 | 84.93 | 84.99 | 84.84 | 84.89 | 2,434,863 | -0.02(-0.02%) |
Apr 29, 2013 | 84.85 | 84.91 | 84.83 | 84.90 | 1,142,270 | +0.05(+0.06%) |
Apr 26, 2013 | 84.76 | 84.88 | 84.67 | 84.85 | 891,434 | +0.18(+0.21%) |
Apr 25, 2013 | 84.69 | 84.70 | 84.64 | 84.67 | 1,115,099 | -0.04(-0.04%) |
Apr 24, 2013 | 84.69 | 84.77 | 84.67 | 84.71 | 977,426 | -0.02(-0.02%) |
Apr 23, 2013 | 84.82 | 84.86 | 84.70 | 84.73 | 982,701 | -0.04(-0.04%) |
Apr 22, 2013 | 84.68 | 84.77 | 84.67 | 84.77 | 1,463,464 | +0.11(+0.13%) |
Apr 19, 2013 | 84.67 | 84.69 | 84.63 | 84.66 | 490,797 | +0.01(+0.01%) |
Apr 18, 2013 | 84.70 | 84.74 | 84.64 | 84.65 | 1,516,015 | -0.02(-0.02%) |
Apr 17, 2013 | 84.63 | 84.81 | 84.63 | 84.67 | 1,416,996 | +0.00(+0.00%) |
Apr 16, 2013 | 84.64 | 84.69 | 84.60 | 84.67 | 779,118 | +0.00(+0.00%) |
Apr 15, 2013 | 84.60 | 84.70 | 84.58 | 84.67 | 1,999,371 | +0.04(+0.05%) |
Apr 12, 2013 | 84.49 | 84.64 | 84.45 | 84.63 | 1,147,905 | +0.27(+0.32%) |
Apr 11, 2013 | 84.35 | 84.41 | 84.34 | 84.35 | 1,363,011 | +0.02(+0.02%) |
Apr 10, 2013 | 84.40 | 84.41 | 84.30 | 84.34 | 1,683,937 | -0.18(-0.21%) |
Apr 09, 2013 | 84.55 | 84.58 | 84.44 | 84.51 | 1,690,443 | +0.03(+0.04%) |
Apr 08, 2013 | 84.62 | 84.65 | 84.48 | 84.48 | 1,349,402 | -0.14(-0.17%) |
Apr 05, 2013 | 84.61 | 84.67 | 84.56 | 84.63 | 1,332,072 | +0.24(+0.29%) |
Apr 04, 2013 | 84.26 | 84.39 | 84.26 | 84.39 | 1,660,577 | +0.24(+0.28%) |
Apr 03, 2013 | 84.13 | 84.24 | 84.09 | 84.15 | 1,655,938 | +0.09(+0.11%) |
Apr 02, 2013 | 84.10 | 84.11 | 84.03 | 84.06 | 1,150,019 | -0.09(-0.11%) |
Apr 01, 2013 | 84.05 | 84.16 | 84.01 | 84.15 | 2,077,112 | +0.08(+0.09%) |
Mar 28, 2013 | 84.04 | 84.11 | 84.01 | 84.07 | 3,086,258 | +0.00(+0.00%) |
Mar 27, 2013 | 83.99 | 84.09 | 83.95 | 84.07 | 1,354,908 | +0.17(+0.21%) |
Mar 26, 2013 | 83.75 | 83.91 | 83.75 | 83.90 | 1,270,506 | +0.10(+0.12%) |
Mar 25, 2013 | 83.82 | 83.91 | 83.79 | 83.80 | 1,292,114 | -0.03(-0.04%) |
Mar 22, 2013 | 83.91 | 83.91 | 83.78 | 83.83 | 1,021,959 | +0.03(+0.04%) |
Mar 21, 2013 | 83.85 | 83.87 | 83.78 | 83.80 | 1,193,750 | +0.02(+0.02%) |
Mar 20, 2013 | 83.81 | 83.89 | 83.76 | 83.78 | 1,679,368 | -0.09(-0.11%) |
Mar 19, 2013 | 83.84 | 83.98 | 83.81 | 83.88 | 1,454,979 | +0.12(+0.14%) |
Mar 18, 2013 | 83.79 | 83.81 | 83.73 | 83.75 | 1,622,497 | +0.08(+0.09%) |
Mar 15, 2013 | 83.57 | 83.71 | 83.57 | 83.68 | 871,204 | +0.08(+0.09%) |
Mar 14, 2013 | 83.44 | 83.63 | 83.44 | 83.60 | 1,436,417 | +0.09(+0.11%) |
Mar 13, 2013 | 83.46 | 83.58 | 83.46 | 83.51 | 1,497,438 | -0.07(-0.08%) |
Mar 12, 2013 | 83.47 | 83.58 | 83.47 | 83.58 | 2,181,325 | +0.15(+0.18%) |
Mar 11, 2013 | 83.40 | 83.46 | 83.38 | 83.43 | 1,532,283 | +0.05(+0.05%) |
Mar 08, 2013 | 83.41 | 83.49 | 83.35 | 83.38 | 2,643,035 | -0.24(-0.29%) |
Mar 07, 2013 | 83.72 | 83.72 | 83.50 | 83.63 | 1,378,851 | -0.17(-0.21%) |
Mar 06, 2013 | 83.82 | 83.86 | 83.77 | 83.80 | 1,283,096 | -0.09(-0.11%) |
Mar 05, 2013 | 83.93 | 83.94 | 83.88 | 83.89 | 1,059,350 | -0.07(-0.08%) |
Mar 04, 2013 | 84.01 | 84.02 | 83.95 | 83.96 | 1,029,968 | -0.06(-0.07%) |
Mar 01, 2013 | 84.00 | 84.07 | 83.95 | 84.02 | 1,418,215 | +0.03(+0.04%) |
Feb 28, 2013 | 83.91 | 83.99 | 83.88 | 83.99 | 1,599,092 | +0.08(+0.09%) |
Feb 27, 2013 | 83.99 | 84.00 | 83.83 | 83.91 | 686,518 | +0.02(+0.03%) |
Feb 26, 2013 | 83.85 | 83.99 | 83.85 | 83.89 | 1,057,272 | -0.02(-0.03%) |
Feb 25, 2013 | 83.58 | 83.95 | 83.51 | 83.91 | 1,558,994 | +0.32(+0.38%) |
Feb 22, 2013 | 83.60 | 83.63 | 83.58 | 83.60 | 1,260,982 | +0.05(+0.05%) |
Feb 21, 2013 | 83.56 | 83.64 | 83.54 | 83.55 | 1,094,584 | +0.05(+0.05%) |
Feb 20, 2013 | 83.43 | 83.55 | 83.38 | 83.50 | 2,677,217 | +0.05(+0.06%) |
Feb 19, 2013 | 83.56 | 83.58 | 83.41 | 83.45 | 1,835,833 | -0.10(-0.12%) |
Feb 15, 2013 | 83.50 | 83.55 | 83.41 | 83.55 | 2,460,536 | +0.01(+0.01%) |
Feb 14, 2013 | 83.37 | 83.54 | 83.37 | 83.54 | 965,780 | +0.15(+0.18%) |
Feb 13, 2013 | 83.32 | 83.43 | 83.32 | 83.39 | 1,190,472 | -0.08(-0.10%) |
Feb 12, 2013 | 83.44 | 83.50 | 83.42 | 83.47 | 879,792 | -0.02(-0.02%) |
Feb 11, 2013 | 83.55 | 83.55 | 83.46 | 83.49 | 1,826,363 | -0.08(-0.10%) |
Feb 08, 2013 | 83.49 | 83.57 | 83.40 | 83.57 | 899,107 | +0.02(+0.03%) |
Feb 07, 2013 | 83.50 | 83.62 | 83.48 | 83.55 | 1,514,653 | +0.03(+0.04%) |
Feb 06, 2013 | 83.45 | 83.56 | 83.44 | 83.52 | 1,622,444 | -0.03(-0.04%) |
Feb 04, 2013 | 83.43 | 83.57 | 83.43 | 83.55 | 1,062,652 | +0.23(+0.28%) |
Feb 01, 2013 | 83.65 | 83.66 | 83.30 | 83.32 | 1,768,237 | -0.18(-0.22%) |
Jan 31, 2013 | 83.43 | 83.50 | 83.40 | 83.50 | 2,604,508 | +0.08(+0.09%) |
Jan 30, 2013 | 83.36 | 83.43 | 83.31 | 83.42 | 1,800,920 | -0.04(-0.05%) |
Jan 29, 2013 | 83.51 | 83.57 | 83.40 | 83.46 | 1,107,430 | -0.05(-0.06%) |
Jan 28, 2013 | 83.41 | 83.52 | 83.41 | 83.51 | 1,411,526 | -0.12(-0.14%) |
Jan 25, 2013 | 83.66 | 83.72 | 83.57 | 83.63 | 1,160,453 | -0.20(-0.24%) |
Jan 24, 2013 | 83.87 | 83.92 | 83.82 | 83.84 | 872,240 | -0.11(-0.14%) |
Jan 23, 2013 | 83.93 | 83.97 | 83.58 | 83.95 | 1,842,696 | +0.09(+0.11%) |
Jan 22, 2013 | 83.77 | 83.91 | 83.77 | 83.86 | 1,928,937 | -0.05(-0.05%) |
Jan 18, 2013 | 83.87 | 83.91 | 83.83 | 83.90 | 865,524 | +0.10(+0.12%) |
Jan 17, 2013 | 83.79 | 83.89 | 83.74 | 83.81 | 1,693,500 | -0.18(-0.22%) |
Jan 16, 2013 | 83.97 | 84.03 | 83.90 | 83.99 | 1,628,793 | +0.05(+0.05%) |
Jan 15, 2013 | 83.97 | 84.01 | 83.92 | 83.94 | 3,385,952 | +0.02(+0.03%) |
Jan 14, 2013 | 83.91 | 83.97 | 83.86 | 83.92 | 1,150,368 | +0.08(+0.09%) |
Jan 11, 2013 | 83.69 | 83.89 | 83.67 | 83.84 | 1,480,746 | +0.08(+0.10%) |
Jan 10, 2013 | 83.73 | 83.81 | 83.69 | 83.76 | 1,492,137 | -0.01(-0.01%) |
Jan 09, 2013 | 83.84 | 83.84 | 83.74 | 83.77 | 1,780,690 | -0.06(-0.07%) |
Jan 08, 2013 | 83.80 | 83.87 | 83.77 | 83.83 | 2,359,204 | +0.08(+0.09%) |
Jan 07, 2013 | 83.80 | 83.82 | 83.72 | 83.75 | 2,451,621 | -0.05(-0.05%) |
Jan 04, 2013 | 83.65 | 83.81 | 83.62 | 83.80 | 1,701,211 | +0.09(+0.11%) |
Jan 03, 2013 | 83.97 | 84.02 | 83.69 | 83.71 | 2,330,677 | -0.21(-0.25%) |