Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 83.32 | 83.40 | 83.23 | 83.40 | 304,273 | +0.08(+0.09%) |
Jan 30, 2014 | 83.24 | 83.33 | 83.08 | 83.32 | 437,434 | +0.15(+0.18%) |
Jan 29, 2014 | 83.32 | 83.32 | 83.05 | 83.17 | 334,481 | -0.03(-0.04%) |
Jan 28, 2014 | 83.28 | 83.30 | 83.17 | 83.20 | 303,414 | +0.09(+0.10%) |
Jan 27, 2014 | 83.30 | 83.34 | 83.12 | 83.12 | 238,721 | -0.18(-0.22%) |
Jan 24, 2014 | 83.23 | 83.44 | 83.17 | 83.30 | 283,397 | +0.14(+0.17%) |
Jan 23, 2014 | 83.05 | 83.25 | 82.98 | 83.16 | 346,517 | +0.27(+0.33%) |
Jan 22, 2014 | 82.94 | 82.97 | 82.80 | 82.88 | 345,060 | -0.09(-0.10%) |
Jan 21, 2014 | 83.01 | 83.08 | 82.93 | 82.97 | 320,561 | -0.11(-0.13%) |
Jan 17, 2014 | 82.91 | 83.08 | 83.08 | 83.08 | 164,194 | +0.17(+0.21%) |
Jan 16, 2014 | 82.78 | 82.93 | 82.78 | 82.91 | 335,997 | +0.16(+0.20%) |
Jan 15, 2014 | 82.76 | 82.83 | 82.66 | 82.74 | 219,580 | -0.02(-0.02%) |
Jan 14, 2014 | 82.68 | 82.80 | 82.65 | 82.76 | 299,453 | +0.06(+0.08%) |
Jan 13, 2014 | 82.67 | 82.76 | 82.58 | 82.69 | 373,616 | +0.03(+0.03%) |
Jan 10, 2014 | 82.28 | 82.69 | 82.23 | 82.67 | 363,948 | +0.52(+0.63%) |
Jan 09, 2014 | 81.87 | 82.14 | 81.87 | 82.14 | 315,599 | +0.31(+0.38%) |
Jan 08, 2014 | 81.69 | 81.89 | 81.69 | 81.83 | 207,773 | +0.06(+0.08%) |
Jan 07, 2014 | 81.78 | 81.82 | 81.60 | 81.77 | 235,939 | +0.14(+0.17%) |
Jan 06, 2014 | 81.63 | 81.69 | 81.51 | 81.63 | 287,038 | +0.05(+0.06%) |
Jan 03, 2014 | 81.49 | 81.58 | 81.39 | 81.58 | 222,017 | +0.01(+0.01%) |
Jan 02, 2014 | 81.42 | 81.57 | 81.41 | 81.57 | 555,320 | +0.26(+0.32%) |
Dec 31, 2013 | 81.28 | 81.31 | 81.31 | 81.31 | 648,997 | -0.06(-0.08%) |
Dec 30, 2013 | 81.35 | 81.38 | 81.20 | 81.38 | 632,756 | +0.18(+0.22%) |
Dec 27, 2013 | 81.40 | 81.40 | 81.18 | 81.20 | 571,043 | -0.06(-0.08%) |
Dec 26, 2013 | 81.37 | 81.41 | 81.24 | 81.26 | 454,508 | +0.00(+0.01%) |
Dec 24, 2013 | 81.26 | 81.31 | 81.17 | 81.26 | 201,203 | +0.02(+0.02%) |
Dec 23, 2013 | 81.33 | 81.44 | 81.09 | 81.24 | 658,525 | -0.18(-0.22%) |
Dec 20, 2013 | 81.40 | 81.51 | 81.36 | 81.42 | 500,565 | -0.02(-0.03%) |
Dec 19, 2013 | 81.42 | 81.49 | 81.35 | 81.44 | 400,398 | -0.15(-0.18%) |
Dec 18, 2013 | 81.44 | 81.68 | 81.37 | 81.59 | 525,764 | -0.01(-0.01%) |
Dec 17, 2013 | 81.50 | 81.61 | 81.45 | 81.60 | 320,076 | +0.11(+0.13%) |
Dec 16, 2013 | 81.48 | 81.58 | 81.40 | 81.49 | 375,158 | +0.05(+0.07%) |
Dec 13, 2013 | 81.43 | 81.66 | 81.39 | 81.44 | 444,587 | +0.03(+0.04%) |
Dec 12, 2013 | 81.48 | 81.55 | 81.40 | 81.40 | 381,141 | -0.02(-0.02%) |
Dec 11, 2013 | 81.44 | 81.54 | 81.40 | 81.42 | 309,680 | -0.09(-0.11%) |
Dec 10, 2013 | 81.44 | 81.52 | 81.38 | 81.51 | 463,012 | +0.23(+0.28%) |
Dec 09, 2013 | 81.29 | 81.36 | 81.24 | 81.29 | 306,597 | -0.01(-0.01%) |
Dec 06, 2013 | 81.26 | 81.38 | 81.26 | 81.29 | 222,774 | +0.05(+0.06%) |
Dec 05, 2013 | 81.27 | 81.38 | 81.21 | 81.25 | 311,668 | -0.05(-0.06%) |
Dec 04, 2013 | 81.50 | 81.54 | 81.27 | 81.29 | 332,862 | -0.31(-0.38%) |
Dec 03, 2013 | 81.48 | 81.63 | 81.45 | 81.61 | 680,918 | +0.22(+0.27%) |
Dec 02, 2013 | 81.71 | 81.71 | 81.37 | 81.39 | 952,145 | -0.27(-0.32%) |
Nov 29, 2013 | 81.65 | 81.75 | 81.65 | 81.65 | 66,805 | -0.04(-0.05%) |
Nov 27, 2013 | 81.74 | 81.75 | 81.57 | 81.69 | 237,666 | +0.02(+0.03%) |
Nov 26, 2013 | 81.64 | 81.77 | 81.61 | 81.67 | 233,086 | +0.03(+0.04%) |
Nov 25, 2013 | 81.60 | 81.68 | 81.54 | 81.64 | 233,315 | +0.05(+0.06%) |
Nov 22, 2013 | 81.60 | 81.66 | 81.54 | 81.59 | 424,264 | +0.04(+0.05%) |
Nov 21, 2013 | 81.47 | 81.75 | 81.44 | 81.55 | 357,866 | -0.01(-0.01%) |
Nov 20, 2013 | 81.66 | 81.87 | 81.55 | 81.56 | 273,265 | -0.16(-0.19%) |
Nov 19, 2013 | 81.62 | 81.84 | 81.62 | 81.72 | 279,934 | -0.12(-0.14%) |
Nov 18, 2013 | 81.64 | 81.83 | 81.64 | 81.83 | 378,447 | +0.22(+0.27%) |
Nov 15, 2013 | 81.53 | 81.64 | 81.51 | 81.61 | 174,740 | +0.07(+0.09%) |
Nov 14, 2013 | 81.47 | 81.68 | 81.37 | 81.54 | 250,444 | +0.22(+0.27%) |
Nov 12, 2013 | 81.41 | 81.49 | 81.28 | 81.33 | 578,176 | -0.10(-0.12%) |
Nov 11, 2013 | 81.40 | 81.50 | 81.37 | 81.43 | 147,959 | +0.08(+0.10%) |
Nov 08, 2013 | 81.49 | 81.56 | 81.29 | 81.35 | 230,536 | -0.56(-0.69%) |
Nov 07, 2013 | 81.72 | 81.94 | 81.66 | 81.91 | 277,851 | +0.19(+0.23%) |
Nov 06, 2013 | 81.67 | 81.77 | 81.64 | 81.72 | 247,616 | +0.05(+0.07%) |
Nov 05, 2013 | 81.74 | 81.77 | 81.57 | 81.67 | 379,364 | -0.14(-0.17%) |
Nov 04, 2013 | 81.81 | 81.87 | 81.75 | 81.81 | 159,170 | +0.06(+0.08%) |
Nov 01, 2013 | 82.04 | 82.04 | 81.74 | 81.75 | 141,114 | -0.29(-0.35%) |
Oct 31, 2013 | 81.96 | 82.11 | 81.79 | 82.04 | 386,516 | +0.09(+0.10%) |
Oct 30, 2013 | 81.99 | 82.17 | 81.87 | 81.95 | 684,655 | -0.04(-0.05%) |
Oct 29, 2013 | 81.82 | 81.99 | 81.80 | 81.99 | 386,691 | +0.09(+0.11%) |
Oct 28, 2013 | 81.85 | 81.91 | 81.70 | 81.90 | 182,783 | +0.12(+0.14%) |
Oct 25, 2013 | 81.68 | 81.89 | 81.68 | 81.78 | 137,199 | +0.02(+0.03%) |
Oct 24, 2013 | 81.58 | 81.87 | 81.52 | 81.76 | 300,013 | +0.27(+0.33%) |
Oct 23, 2013 | 81.23 | 81.57 | 81.20 | 81.49 | 967,677 | +0.33(+0.41%) |
Oct 22, 2013 | 81.00 | 81.19 | 81.00 | 81.15 | 212,764 | +0.38(+0.47%) |
Oct 21, 2013 | 80.84 | 80.93 | 80.65 | 80.77 | 314,980 | -0.07(-0.09%) |
Oct 18, 2013 | 80.86 | 80.94 | 80.41 | 80.84 | 155,056 | +0.09(+0.11%) |
Oct 17, 2013 | 80.47 | 80.79 | 80.41 | 80.75 | 176,807 | +0.31(+0.39%) |
Oct 16, 2013 | 80.09 | 80.50 | 80.06 | 80.44 | 228,668 | +0.44(+0.54%) |
Oct 15, 2013 | 80.31 | 80.48 | 80.01 | 80.01 | 375,587 | -0.14(-0.17%) |
Oct 14, 2013 | 80.44 | 80.48 | 80.10 | 80.15 | 159,832 | -0.24(-0.30%) |
Oct 11, 2013 | 80.58 | 80.70 | 80.39 | 80.39 | 285,736 | -0.19(-0.24%) |
Oct 10, 2013 | 80.64 | 80.64 | 80.47 | 80.58 | 134,791 | -0.06(-0.08%) |
Oct 09, 2013 | 80.76 | 80.80 | 80.58 | 80.65 | 132,858 | -0.05(-0.07%) |
Oct 08, 2013 | 81.02 | 81.02 | 80.68 | 80.70 | 282,568 | -0.19(-0.23%) |
Oct 07, 2013 | 80.86 | 81.06 | 80.86 | 80.89 | 138,310 | -0.04(-0.05%) |
Oct 04, 2013 | 80.95 | 81.05 | 80.82 | 80.93 | 150,975 | -0.09(-0.11%) |
Oct 03, 2013 | 81.00 | 81.08 | 80.93 | 81.01 | 126,214 | -0.05(-0.06%) |
Oct 02, 2013 | 81.01 | 81.14 | 80.97 | 81.06 | 149,816 | +0.14(+0.17%) |
Oct 01, 2013 | 80.97 | 81.08 | 80.76 | 80.92 | 451,246 | -0.06(-0.07%) |
Sep 27, 2013 | 80.91 | 81.06 | 80.91 | 80.98 | 106,556 | +0.00(+0.00%) |
Sep 26, 2013 | 81.06 | 81.08 | 80.87 | 80.98 | 262,793 | -0.01(-0.01%) |
Sep 25, 2013 | 80.87 | 81.08 | 80.79 | 80.98 | 403,349 | +0.09(+0.12%) |
Sep 24, 2013 | 80.61 | 80.96 | 80.61 | 80.89 | 297,745 | +0.22(+0.28%) |
Sep 23, 2013 | 80.78 | 80.79 | 80.61 | 80.67 | 259,285 | +0.12(+0.15%) |
Sep 20, 2013 | 80.55 | 80.63 | 80.42 | 80.54 | 327,714 | +0.07(+0.09%) |
Sep 19, 2013 | 80.45 | 80.59 | 80.32 | 80.47 | 513,803 | -0.07(-0.09%) |
Sep 18, 2013 | 79.96 | 80.72 | 79.75 | 80.54 | 354,662 | +0.79(+0.99%) |
Sep 17, 2013 | 79.66 | 79.98 | 79.56 | 79.75 | 408,119 | +0.30(+0.38%) |
Sep 16, 2013 | 79.45 | 79.61 | 79.07 | 79.44 | 325,593 | +0.37(+0.47%) |
Sep 13, 2013 | 78.95 | 79.22 | 78.94 | 79.07 | 221,119 | +0.06(+0.08%) |
Sep 12, 2013 | 78.67 | 79.12 | 78.65 | 79.01 | 343,074 | +0.24(+0.31%) |
Sep 11, 2013 | 78.51 | 78.77 | 78.51 | 78.77 | 176,967 | +0.15(+0.19%) |
Sep 10, 2013 | 78.45 | 78.67 | 78.35 | 78.62 | 316,345 | +0.08(+0.10%) |
Sep 09, 2013 | 78.66 | 78.81 | 78.52 | 78.55 | 198,480 | +0.02(+0.03%) |
Sep 06, 2013 | 78.66 | 78.73 | 78.51 | 78.52 | 220,005 | +0.16(+0.20%) |
Sep 05, 2013 | 78.67 | 78.69 | 78.37 | 78.37 | 207,274 | -0.33(-0.42%) |
Sep 04, 2013 | 78.68 | 78.84 | 78.64 | 78.70 | 171,463 | +0.05(+0.06%) |
Sep 03, 2013 | 78.83 | 78.88 | 78.52 | 78.66 | 214,445 | -0.19(-0.24%) |
Aug 30, 2013 | 78.71 | 79.00 | 78.71 | 78.85 | 182,013 | +0.02(+0.02%) |
Aug 29, 2013 | 78.68 | 78.87 | 78.64 | 78.83 | 192,906 | +0.03(+0.04%) |
Aug 28, 2013 | 78.83 | 78.98 | 78.75 | 78.80 | 174,060 | -0.17(-0.22%) |
Aug 27, 2013 | 78.99 | 79.16 | 78.85 | 78.97 | 338,054 | -0.00(-0.00%) |
Aug 26, 2013 | 79.22 | 79.23 | 78.89 | 78.97 | 211,777 | -0.18(-0.23%) |
Aug 23, 2013 | 78.84 | 79.32 | 78.79 | 79.16 | 265,623 | +0.35(+0.44%) |
Aug 22, 2013 | 78.82 | 79.04 | 78.80 | 78.81 | 267,060 | -0.01(-0.01%) |
Aug 21, 2013 | 78.89 | 79.03 | 78.73 | 78.82 | 580,840 | -0.22(-0.28%) |
Aug 20, 2013 | 78.85 | 79.33 | 78.79 | 79.04 | 472,434 | +0.40(+0.51%) |
Aug 19, 2013 | 78.91 | 79.23 | 78.64 | 78.64 | 406,857 | -0.20(-0.26%) |
Aug 16, 2013 | 79.06 | 79.36 | 78.83 | 78.84 | 402,292 | -0.33(-0.42%) |
Aug 15, 2013 | 79.09 | 79.40 | 79.00 | 79.17 | 392,657 | -0.41(-0.52%) |
Aug 14, 2013 | 79.58 | 79.88 | 79.43 | 79.58 | 319,170 | -0.02(-0.03%) |
Aug 13, 2013 | 80.15 | 80.15 | 79.57 | 79.60 | 244,211 | -0.51(-0.64%) |
Aug 12, 2013 | 80.01 | 80.28 | 80.01 | 80.12 | 206,022 | +0.11(+0.14%) |
Aug 09, 2013 | 80.21 | 80.22 | 79.98 | 80.01 | 201,499 | -0.03(-0.04%) |
Aug 08, 2013 | 80.01 | 80.22 | 79.94 | 80.04 | 233,102 | +0.06(+0.08%) |
Aug 07, 2013 | 79.92 | 79.99 | 79.83 | 79.98 | 222,375 | +0.13(+0.16%) |
Aug 06, 2013 | 79.96 | 80.01 | 79.78 | 79.84 | 313,183 | -0.12(-0.15%) |
Aug 05, 2013 | 80.10 | 80.25 | 79.94 | 79.96 | 144,571 | -0.23(-0.29%) |
Aug 02, 2013 | 80.36 | 80.36 | 80.05 | 80.19 | 243,867 | +0.09(+0.12%) |
Aug 01, 2013 | 80.21 | 80.40 | 79.92 | 80.10 | 416,052 | -0.12(-0.15%) |
Jul 31, 2013 | 80.11 | 80.30 | 79.88 | 80.22 | 328,230 | +0.02(+0.02%) |
Jul 30, 2013 | 80.35 | 80.35 | 80.13 | 80.21 | 365,105 | -0.02(-0.03%) |
Jul 29, 2013 | 80.42 | 80.42 | 80.18 | 80.23 | 150,911 | -0.15(-0.19%) |
Jul 26, 2013 | 80.05 | 80.49 | 80.05 | 80.38 | 347,997 | +0.56(+0.71%) |
Jul 25, 2013 | 79.44 | 79.97 | 79.34 | 79.82 | 239,651 | +0.22(+0.28%) |
Jul 24, 2013 | 79.81 | 80.00 | 79.50 | 79.60 | 321,304 | -0.55(-0.68%) |
Jul 23, 2013 | 80.17 | 80.34 | 80.07 | 80.15 | 204,469 | +0.06(+0.08%) |
Jul 22, 2013 | 80.45 | 80.50 | 79.76 | 80.08 | 375,678 | -0.53(-0.66%) |
Jul 19, 2013 | 81.03 | 81.14 | 80.49 | 80.61 | 313,678 | -0.45(-0.56%) |
Jul 18, 2013 | 81.06 | 81.26 | 80.97 | 81.06 | 302,504 | -0.05(-0.06%) |
Jul 17, 2013 | 81.12 | 81.28 | 81.07 | 81.11 | 273,702 | +0.15(+0.19%) |
Jul 16, 2013 | 80.84 | 81.05 | 80.78 | 80.96 | 408,510 | +0.06(+0.08%) |
Jul 15, 2013 | 81.23 | 81.27 | 80.79 | 80.89 | 661,574 | -0.52(-0.64%) |
Jul 12, 2013 | 81.08 | 81.53 | 80.85 | 81.41 | 505,207 | +0.37(+0.46%) |
Jul 11, 2013 | 80.92 | 81.29 | 80.88 | 81.04 | 293,717 | +0.73(+0.91%) |
Jul 10, 2013 | 80.76 | 80.82 | 80.19 | 80.31 | 605,198 | -0.12(-0.14%) |
Jul 09, 2013 | 80.30 | 80.48 | 80.18 | 80.42 | 272,361 | +0.24(+0.30%) |
Jul 08, 2013 | 80.23 | 80.40 | 80.09 | 80.18 | 332,673 | +0.37(+0.46%) |
Jul 05, 2013 | 80.36 | 80.47 | 79.62 | 79.81 | 415,680 | -1.25(-1.54%) |
Jul 03, 2013 | 81.46 | 81.69 | 81.06 | 81.06 | 235,466 | -0.50(-0.61%) |
Jul 02, 2013 | 81.44 | 81.78 | 81.36 | 81.57 | 240,611 | +0.02(+0.02%) |
Jul 01, 2013 | 80.92 | 81.72 | 80.92 | 81.55 | 1,140,609 | +0.69(+0.85%) |
Jun 28, 2013 | 80.78 | 81.17 | 80.47 | 80.86 | 855,988 | +0.05(+0.07%) |
Jun 26, 2013 | 80.26 | 80.86 | 80.13 | 80.81 | 1,125,244 | +1.66(+2.09%) |
Jun 25, 2013 | 78.11 | 79.32 | 77.99 | 79.16 | 768,393 | +1.13(+1.45%) |
Jun 24, 2013 | 77.71 | 79.25 | 77.20 | 78.02 | 1,253,247 | -0.72(-0.92%) |
Jun 21, 2013 | 79.73 | 80.36 | 78.64 | 78.75 | 1,230,361 | -1.38(-1.72%) |
Jun 20, 2013 | 81.15 | 81.15 | 79.88 | 80.13 | 1,022,980 | -1.44(-1.76%) |
Jun 19, 2013 | 82.00 | 82.54 | 81.55 | 81.56 | 374,630 | -0.43(-0.53%) |
Jun 18, 2013 | 82.37 | 82.44 | 81.93 | 82.00 | 445,333 | -0.38(-0.47%) |
Jun 17, 2013 | 82.60 | 82.74 | 82.37 | 82.38 | 210,399 | -0.22(-0.27%) |
Jun 14, 2013 | 82.37 | 82.81 | 82.22 | 82.60 | 380,154 | +0.05(+0.07%) |
Jun 13, 2013 | 81.92 | 82.55 | 81.91 | 82.55 | 532,413 | +0.54(+0.66%) |
Jun 12, 2013 | 82.70 | 82.87 | 82.00 | 82.01 | 630,027 | -0.79(-0.96%) |
Jun 11, 2013 | 82.27 | 82.87 | 82.14 | 82.80 | 1,245,789 | +0.32(+0.39%) |
Jun 10, 2013 | 82.82 | 82.86 | 82.37 | 82.48 | 583,796 | -0.51(-0.61%) |
Jun 07, 2013 | 83.18 | 83.30 | 82.88 | 82.99 | 439,743 | -0.22(-0.27%) |
Jun 06, 2013 | 82.94 | 83.30 | 82.83 | 83.21 | 702,852 | +0.19(+0.23%) |
Jun 05, 2013 | 82.88 | 83.53 | 82.87 | 83.02 | 720,566 | +0.18(+0.22%) |
Jun 04, 2013 | 83.17 | 83.17 | 82.84 | 82.84 | 668,388 | -0.23(-0.28%) |
Jun 03, 2013 | 83.07 | 83.66 | 82.98 | 83.07 | 470,490 | -0.03(-0.04%) |
May 31, 2013 | 83.83 | 83.90 | 83.01 | 83.10 | 457,900 | -0.76(-0.91%) |
May 30, 2013 | 83.95 | 84.00 | 83.81 | 83.86 | 186,582 | +0.03(+0.04%) |
May 29, 2013 | 84.18 | 84.25 | 83.81 | 83.83 | 369,932 | -0.36(-0.43%) |
May 28, 2013 | 84.99 | 85.00 | 84.18 | 84.19 | 378,555 | -0.84(-0.98%) |
May 24, 2013 | 84.96 | 85.04 | 84.88 | 85.02 | 147,361 | -0.01(-0.01%) |
May 23, 2013 | 85.09 | 85.19 | 84.87 | 85.03 | 154,567 | +0.08(+0.10%) |
May 22, 2013 | 85.10 | 85.25 | 84.87 | 84.95 | 193,454 | -0.11(-0.13%) |
May 21, 2013 | 85.20 | 85.31 | 84.99 | 85.06 | 181,016 | -0.05(-0.05%) |
May 20, 2013 | 85.21 | 85.33 | 85.09 | 85.10 | 184,400 | -0.11(-0.13%) |
May 17, 2013 | 85.32 | 85.34 | 85.15 | 85.21 | 173,566 | -0.18(-0.22%) |
May 16, 2013 | 85.19 | 85.45 | 85.18 | 85.39 | 244,769 | +0.15(+0.18%) |
May 15, 2013 | 85.19 | 85.35 | 85.19 | 85.24 | 204,283 | +0.06(+0.07%) |
May 13, 2013 | 85.04 | 85.25 | 84.95 | 85.18 | 184,821 | +0.09(+0.11%) |
May 10, 2013 | 85.55 | 85.60 | 85.07 | 85.09 | 232,395 | -0.32(-0.38%) |
May 09, 2013 | 85.45 | 85.56 | 85.40 | 85.41 | 187,190 | -0.08(-0.09%) |
May 08, 2013 | 85.51 | 85.71 | 85.45 | 85.49 | 320,670 | +0.00(+0.00%) |
May 07, 2013 | 85.49 | 85.62 | 85.45 | 85.49 | 184,582 | -0.15(-0.17%) |
May 06, 2013 | 85.79 | 85.79 | 85.58 | 85.63 | 172,921 | -0.10(-0.12%) |
May 03, 2013 | 85.85 | 85.89 | 85.61 | 85.73 | 174,193 | -0.16(-0.19%) |
May 02, 2013 | 85.82 | 85.92 | 85.75 | 85.89 | 219,508 | +0.11(+0.13%) |
May 01, 2013 | 85.81 | 85.86 | 85.72 | 85.78 | 315,456 | +0.07(+0.08%) |
Apr 30, 2013 | 85.58 | 85.74 | 85.58 | 85.71 | 174,424 | +0.06(+0.07%) |
Apr 29, 2013 | 85.65 | 85.68 | 85.49 | 85.65 | 209,840 | +0.04(+0.04%) |
Apr 26, 2013 | 85.58 | 85.62 | 85.50 | 85.61 | 212,027 | +0.11(+0.13%) |
Apr 25, 2013 | 85.36 | 85.54 | 85.35 | 85.50 | 220,659 | +0.13(+0.15%) |
Apr 24, 2013 | 85.35 | 85.50 | 85.33 | 85.37 | 533,608 | -0.04(-0.04%) |
Apr 23, 2013 | 85.40 | 85.48 | 85.33 | 85.41 | 84,119 | +0.04(+0.04%) |
Apr 22, 2013 | 85.45 | 85.45 | 85.30 | 85.37 | 166,185 | -0.08(-0.09%) |
Apr 19, 2013 | 85.30 | 85.45 | 85.28 | 85.45 | 192,826 | -0.05(-0.06%) |
Apr 18, 2013 | 85.43 | 85.52 | 85.37 | 85.50 | 279,181 | +0.09(+0.11%) |
Apr 17, 2013 | 85.20 | 85.44 | 85.12 | 85.41 | 193,321 | +0.15(+0.18%) |
Apr 16, 2013 | 85.22 | 85.31 | 85.06 | 85.25 | 187,413 | +0.06(+0.07%) |
Apr 15, 2013 | 85.22 | 85.34 | 85.08 | 85.19 | 181,813 | -0.02(-0.02%) |
Apr 12, 2013 | 85.07 | 85.21 | 84.97 | 85.21 | 170,593 | +0.11(+0.13%) |
Apr 11, 2013 | 84.86 | 85.18 | 84.84 | 85.10 | 185,170 | +0.17(+0.20%) |
Apr 10, 2013 | 85.04 | 85.14 | 84.80 | 84.93 | 163,166 | -0.04(-0.05%) |
Apr 09, 2013 | 85.12 | 85.18 | 84.97 | 84.97 | 294,904 | -0.18(-0.22%) |
Apr 08, 2013 | 85.04 | 85.19 | 84.87 | 85.15 | 301,126 | +0.11(+0.14%) |
Apr 05, 2013 | 84.92 | 85.05 | 84.82 | 85.04 | 372,383 | +0.25(+0.30%) |
Apr 04, 2013 | 84.75 | 84.83 | 84.62 | 84.79 | 256,709 | +0.06(+0.07%) |
Apr 03, 2013 | 84.71 | 84.76 | 84.50 | 84.72 | 128,185 | +0.13(+0.15%) |
Apr 02, 2013 | 84.37 | 84.64 | 84.23 | 84.59 | 525,826 | +0.18(+0.21%) |
Apr 01, 2013 | 84.37 | 84.43 | 84.11 | 84.42 | 605,125 | +0.18(+0.22%) |
Mar 28, 2013 | 84.18 | 84.32 | 84.10 | 84.24 | 342,625 | +0.15(+0.18%) |
Mar 27, 2013 | 83.96 | 84.11 | 83.93 | 84.08 | 257,925 | +0.04(+0.05%) |
Mar 26, 2013 | 84.01 | 84.08 | 83.95 | 84.04 | 153,103 | +0.01(+0.01%) |
Mar 25, 2013 | 84.07 | 84.20 | 84.00 | 84.04 | 290,060 | -0.15(-0.17%) |
Mar 22, 2013 | 83.89 | 84.18 | 83.88 | 84.18 | 379,815 | +0.24(+0.28%) |
Mar 21, 2013 | 84.14 | 84.22 | 83.91 | 83.94 | 335,114 | -0.07(-0.08%) |
Mar 20, 2013 | 84.06 | 84.22 | 83.94 | 84.01 | 936,944 | -0.08(-0.10%) |
Mar 19, 2013 | 83.98 | 84.16 | 83.88 | 84.10 | 258,919 | +0.14(+0.16%) |
Mar 18, 2013 | 84.06 | 84.19 | 83.91 | 83.96 | 546,163 | +0.02(+0.02%) |
Mar 15, 2013 | 83.85 | 84.00 | 83.84 | 83.94 | 314,230 | +0.12(+0.15%) |
Mar 14, 2013 | 83.97 | 84.08 | 83.80 | 83.82 | 266,445 | -0.19(-0.23%) |
Mar 13, 2013 | 84.15 | 84.32 | 83.96 | 84.01 | 301,096 | -0.18(-0.22%) |
Mar 12, 2013 | 84.17 | 84.26 | 84.05 | 84.20 | 334,812 | +0.07(+0.08%) |
Mar 11, 2013 | 84.32 | 84.68 | 84.12 | 84.13 | 346,217 | -0.23(-0.27%) |
Mar 08, 2013 | 84.70 | 84.71 | 84.31 | 84.36 | 309,928 | -0.45(-0.53%) |
Mar 07, 2013 | 85.03 | 85.07 | 84.79 | 84.81 | 184,121 | -0.34(-0.40%) |
Mar 06, 2013 | 85.28 | 85.42 | 85.07 | 85.14 | 359,352 | -0.26(-0.31%) |
Mar 05, 2013 | 85.43 | 85.47 | 85.27 | 85.41 | 211,460 | -0.03(-0.03%) |
Mar 04, 2013 | 85.47 | 85.47 | 85.36 | 85.44 | 149,130 | -0.08(-0.10%) |
Mar 01, 2013 | 85.45 | 85.53 | 85.34 | 85.52 | 252,496 | +0.17(+0.20%) |
Feb 28, 2013 | 85.41 | 85.45 | 85.25 | 85.35 | 168,353 | +0.06(+0.07%) |
Feb 27, 2013 | 85.23 | 85.33 | 85.20 | 85.29 | 206,398 | +0.15(+0.18%) |
Feb 26, 2013 | 85.29 | 85.29 | 85.08 | 85.14 | 140,203 | +0.02(+0.02%) |
Feb 22, 2013 | 85.27 | 85.27 | 85.07 | 85.12 | 150,689 | -0.02(-0.03%) |
Feb 21, 2013 | 85.13 | 85.22 | 85.04 | 85.14 | 219,028 | +0.11(+0.13%) |
Feb 20, 2013 | 84.94 | 85.15 | 84.94 | 85.04 | 159,933 | +0.02(+0.03%) |
Feb 19, 2013 | 85.05 | 85.16 | 84.99 | 85.01 | 269,812 | +0.02(+0.03%) |
Feb 15, 2013 | 85.01 | 85.11 | 84.97 | 84.99 | 205,246 | -0.01(-0.01%) |
Feb 14, 2013 | 85.21 | 85.21 | 84.98 | 85.00 | 265,747 | -0.17(-0.20%) |
Feb 13, 2013 | 85.24 | 85.27 | 85.10 | 85.17 | 135,270 | +0.00(+0.00%) |
Feb 12, 2013 | 85.24 | 85.41 | 85.09 | 85.17 | 205,813 | -0.05(-0.06%) |
Feb 11, 2013 | 85.44 | 85.49 | 85.20 | 85.23 | 213,766 | -0.24(-0.28%) |
Feb 08, 2013 | 85.33 | 85.53 | 85.29 | 85.46 | 319,749 | +0.17(+0.20%) |
Feb 07, 2013 | 85.46 | 85.50 | 85.28 | 85.29 | 199,096 | -0.14(-0.17%) |
Feb 06, 2013 | 85.40 | 85.43 | 85.28 | 85.43 | 384,707 | +0.08(+0.09%) |
Feb 04, 2013 | 85.23 | 85.39 | 85.05 | 85.36 | 616,034 | +0.15(+0.18%) |