Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 84.35 | 84.58 | 84.23 | 84.49 | 2,968,972 | +0.24(+0.28%) |
Apr 29, 2014 | 84.10 | 84.29 | 84.10 | 84.25 | 1,901,043 | +0.01(+0.02%) |
Apr 28, 2014 | 84.34 | 84.44 | 84.17 | 84.24 | 1,420,032 | -0.10(-0.12%) |
Apr 25, 2014 | 84.41 | 84.58 | 84.34 | 84.34 | 1,470,413 | -0.01(-0.02%) |
Apr 24, 2014 | 84.20 | 84.39 | 84.17 | 84.35 | 1,623,542 | +0.01(+0.02%) |
Apr 23, 2014 | 84.22 | 84.39 | 84.21 | 84.34 | 2,487,581 | +0.19(+0.22%) |
Apr 22, 2014 | 83.99 | 84.20 | 83.95 | 84.15 | 1,936,769 | +0.04(+0.05%) |
Apr 21, 2014 | 84.18 | 84.23 | 84.03 | 84.11 | 912,517 | +0.11(+0.14%) |
Apr 17, 2014 | 84.47 | 84.00 | 84.00 | 84.00 | 2,112,267 | -0.49(-0.58%) |
Apr 16, 2014 | 84.22 | 84.49 | 84.20 | 84.48 | 1,337,345 | +0.04(+0.04%) |
Apr 15, 2014 | 84.27 | 84.55 | 84.22 | 84.45 | 1,611,673 | +0.18(+0.21%) |
Apr 14, 2014 | 84.28 | 84.33 | 84.17 | 84.27 | 1,270,523 | +0.06(+0.07%) |
Apr 11, 2014 | 84.38 | 84.38 | 84.21 | 84.21 | 1,759,515 | +0.06(+0.07%) |
Apr 10, 2014 | 84.01 | 84.41 | 83.95 | 84.15 | 1,959,586 | +0.11(+0.14%) |
Apr 09, 2014 | 83.80 | 84.09 | 83.76 | 84.04 | 2,343,169 | +0.07(+0.09%) |
Apr 08, 2014 | 83.74 | 83.97 | 83.69 | 83.97 | 1,388,101 | +0.22(+0.26%) |
Apr 07, 2014 | 83.66 | 83.81 | 83.64 | 83.75 | 1,432,680 | +0.20(+0.24%) |
Apr 04, 2014 | 83.48 | 83.69 | 83.47 | 83.55 | 1,384,310 | +0.33(+0.40%) |
Apr 03, 2014 | 83.13 | 83.31 | 83.13 | 83.22 | 1,415,392 | +0.16(+0.19%) |
Apr 02, 2014 | 83.01 | 83.14 | 83.01 | 83.06 | 1,729,575 | -0.11(-0.14%) |
Apr 01, 2014 | 83.27 | 83.33 | 83.17 | 83.17 | 4,777,678 | -0.21(-0.25%) |
Mar 31, 2014 | 83.20 | 83.40 | 83.12 | 83.38 | 2,378,203 | -0.01(-0.01%) |
Mar 28, 2014 | 83.44 | 83.50 | 83.30 | 83.39 | 1,144,845 | -0.06(-0.08%) |
Mar 27, 2014 | 83.33 | 83.61 | 83.29 | 83.45 | 933,336 | +0.02(+0.03%) |
Mar 26, 2014 | 83.15 | 83.45 | 83.14 | 83.43 | 1,339,307 | +0.32(+0.39%) |
Mar 25, 2014 | 82.91 | 83.14 | 82.91 | 83.11 | 1,897,270 | +0.03(+0.03%) |
Mar 24, 2014 | 82.92 | 83.18 | 82.89 | 83.08 | 1,488,396 | +0.16(+0.19%) |
Mar 21, 2014 | 82.82 | 82.99 | 82.72 | 82.93 | 892,050 | +0.29(+0.35%) |
Mar 20, 2014 | 82.52 | 82.68 | 82.51 | 82.64 | 2,809,663 | +0.11(+0.14%) |
Mar 19, 2014 | 83.09 | 83.10 | 82.49 | 82.53 | 1,804,590 | -0.60(-0.72%) |
Mar 18, 2014 | 82.89 | 83.13 | 82.85 | 83.13 | 1,351,589 | +0.26(+0.31%) |
Mar 17, 2014 | 82.97 | 83.02 | 82.83 | 82.87 | 891,637 | -0.11(-0.13%) |
Mar 14, 2014 | 83.21 | 83.26 | 82.98 | 82.98 | 1,118,912 | -0.09(-0.11%) |
Mar 13, 2014 | 82.58 | 83.11 | 82.58 | 83.07 | 2,379,077 | +0.29(+0.35%) |
Mar 12, 2014 | 82.71 | 82.81 | 82.66 | 82.78 | 1,828,517 | +0.29(+0.35%) |
Mar 11, 2014 | 82.49 | 82.58 | 82.43 | 82.48 | 1,323,702 | +0.03(+0.03%) |
Mar 10, 2014 | 82.50 | 82.56 | 82.44 | 82.45 | 2,595,920 | -0.13(-0.16%) |
Mar 07, 2014 | 82.68 | 82.71 | 82.45 | 82.58 | 2,066,928 | -0.30(-0.36%) |
Mar 06, 2014 | 82.81 | 82.98 | 82.79 | 82.88 | 1,782,553 | -0.25(-0.30%) |
Mar 05, 2014 | 83.12 | 83.32 | 83.10 | 83.13 | 4,024,113 | -0.04(-0.05%) |
Mar 04, 2014 | 83.41 | 83.45 | 83.18 | 83.18 | 1,508,938 | -0.45(-0.54%) |
Mar 03, 2014 | 83.47 | 83.63 | 83.40 | 83.62 | 1,812,981 | +0.22(+0.26%) |
Feb 28, 2014 | 83.34 | 83.43 | 83.20 | 83.41 | 2,520,516 | -0.05(-0.06%) |
Feb 27, 2014 | 83.39 | 83.49 | 83.36 | 83.46 | 1,357,087 | +0.14(+0.17%) |
Feb 26, 2014 | 83.04 | 83.32 | 83.03 | 83.31 | 1,263,483 | +0.27(+0.33%) |
Feb 25, 2014 | 82.92 | 83.04 | 82.79 | 83.04 | 1,107,457 | +0.32(+0.39%) |
Feb 24, 2014 | 82.77 | 82.78 | 82.63 | 82.72 | 981,695 | +0.04(+0.05%) |
Feb 21, 2014 | 82.51 | 82.71 | 82.50 | 82.68 | 1,000,102 | +0.09(+0.10%) |
Feb 20, 2014 | 82.60 | 82.69 | 82.47 | 82.60 | 1,615,959 | -0.11(-0.13%) |
Feb 19, 2014 | 82.97 | 82.97 | 82.65 | 82.70 | 2,189,879 | -0.09(-0.11%) |
Feb 18, 2014 | 82.72 | 82.93 | 82.67 | 82.79 | 1,454,811 | +0.17(+0.21%) |
Feb 14, 2014 | 82.55 | 82.62 | 82.62 | 82.62 | 1,496,490 | +0.16(+0.19%) |
Feb 13, 2014 | 82.50 | 82.54 | 82.36 | 82.47 | 1,583,070 | +0.34(+0.42%) |
Feb 12, 2014 | 82.25 | 82.27 | 82.08 | 82.13 | 1,366,500 | -0.25(-0.30%) |
Feb 11, 2014 | 82.38 | 82.42 | 82.26 | 82.38 | 3,219,618 | -0.17(-0.21%) |
Feb 10, 2014 | 82.42 | 82.55 | 82.38 | 82.55 | 1,475,205 | +0.04(+0.04%) |
Feb 07, 2014 | 82.35 | 82.59 | 82.31 | 82.51 | 1,514,972 | +0.26(+0.31%) |
Feb 06, 2014 | 82.29 | 82.35 | 82.20 | 82.25 | 1,200,552 | -0.08(-0.09%) |
Feb 05, 2014 | 82.47 | 82.47 | 82.31 | 82.33 | 4,538,997 | -0.26(-0.32%) |
Feb 04, 2014 | 82.70 | 82.71 | 82.54 | 82.60 | 2,834,280 | -0.40(-0.48%) |
Feb 03, 2014 | 82.39 | 83.00 | 82.35 | 82.99 | 8,242,547 | +0.53(+0.64%) |
Jan 31, 2014 | 82.26 | 82.46 | 82.23 | 82.46 | 2,013,767 | +0.25(+0.30%) |
Jan 30, 2014 | 82.10 | 82.24 | 81.99 | 82.21 | 2,570,360 | +0.04(+0.05%) |
Jan 29, 2014 | 82.02 | 82.21 | 81.92 | 82.17 | 2,970,504 | +0.16(+0.20%) |
Jan 28, 2014 | 81.80 | 82.01 | 81.73 | 82.01 | 3,415,330 | +0.40(+0.49%) |
Jan 27, 2014 | 81.70 | 81.93 | 81.61 | 81.61 | 2,792,770 | -0.16(-0.19%) |
Jan 24, 2014 | 81.86 | 81.96 | 81.70 | 81.77 | 2,372,199 | -0.06(-0.07%) |
Jan 23, 2014 | 81.67 | 81.94 | 81.65 | 81.82 | 2,253,968 | +0.31(+0.38%) |
Jan 22, 2014 | 81.63 | 81.72 | 81.51 | 81.51 | 2,381,141 | -0.20(-0.24%) |
Jan 21, 2014 | 81.70 | 81.80 | 81.70 | 81.71 | 1,571,075 | -0.11(-0.14%) |
Jan 17, 2014 | 81.65 | 81.82 | 81.82 | 81.82 | 2,491,520 | +0.09(+0.11%) |
Jan 16, 2014 | 81.67 | 81.74 | 81.63 | 81.73 | 1,932,577 | +0.19(+0.23%) |
Jan 15, 2014 | 81.52 | 81.58 | 81.33 | 81.54 | 2,108,279 | +0.02(+0.03%) |
Jan 14, 2014 | 81.65 | 81.72 | 81.52 | 81.52 | 2,157,359 | -0.24(-0.29%) |
Jan 13, 2014 | 81.68 | 81.83 | 81.63 | 81.76 | 2,976,725 | +0.16(+0.19%) |
Jan 10, 2014 | 81.45 | 81.69 | 81.43 | 81.60 | 2,450,437 | +0.44(+0.54%) |
Jan 09, 2014 | 81.09 | 81.17 | 80.93 | 81.17 | 1,715,521 | +0.18(+0.23%) |
Jan 08, 2014 | 81.16 | 81.18 | 80.91 | 80.98 | 1,504,606 | -0.35(-0.43%) |
Jan 07, 2014 | 81.46 | 81.47 | 81.27 | 81.33 | 1,532,877 | -0.06(-0.08%) |
Jan 06, 2014 | 81.33 | 81.43 | 81.26 | 81.39 | 1,653,105 | +0.18(+0.22%) |
Jan 03, 2014 | 80.96 | 81.33 | 80.96 | 81.21 | 2,392,446 | +0.12(+0.15%) |
Jan 02, 2014 | 81.01 | 81.13 | 80.88 | 81.09 | 2,662,684 | +0.16(+0.19%) |
Dec 31, 2013 | 81.02 | 80.94 | 80.94 | 80.94 | 2,339,997 | -0.21(-0.26%) |
Dec 30, 2013 | 80.95 | 81.15 | 80.95 | 81.14 | 3,935,945 | +0.24(+0.30%) |
Dec 27, 2013 | 80.86 | 80.97 | 80.83 | 80.90 | 3,475,844 | -0.07(-0.09%) |
Dec 26, 2013 | 80.92 | 81.08 | 80.92 | 80.97 | 3,199,799 | -0.06(-0.07%) |
Dec 24, 2013 | 80.93 | 81.27 | 80.92 | 81.03 | 1,420,025 | -0.02(-0.03%) |
Dec 23, 2013 | 81.14 | 81.29 | 81.05 | 81.05 | 1,705,106 | -0.13(-0.16%) |
Dec 20, 2013 | 81.03 | 81.18 | 80.92 | 81.18 | 1,796,742 | +0.37(+0.46%) |
Dec 19, 2013 | 80.69 | 80.91 | 80.68 | 80.81 | 3,528,333 | -0.12(-0.15%) |
Dec 18, 2013 | 80.79 | 81.20 | 80.59 | 80.93 | 2,754,663 | +0.00(+0.00%) |
Dec 17, 2013 | 80.62 | 80.93 | 80.62 | 80.93 | 2,123,647 | +0.24(+0.30%) |
Dec 16, 2013 | 80.76 | 80.81 | 80.60 | 80.69 | 2,255,038 | +0.06(+0.08%) |
Dec 13, 2013 | 80.55 | 80.65 | 80.43 | 80.62 | 1,279,256 | +0.22(+0.27%) |
Dec 12, 2013 | 80.46 | 80.50 | 80.35 | 80.40 | 1,241,485 | -0.13(-0.17%) |
Dec 11, 2013 | 80.70 | 80.76 | 80.52 | 80.54 | 1,539,363 | -0.23(-0.28%) |
Dec 10, 2013 | 80.68 | 80.78 | 80.55 | 80.76 | 1,657,998 | +0.33(+0.40%) |
Dec 09, 2013 | 80.32 | 80.45 | 80.32 | 80.44 | 834,933 | +0.12(+0.15%) |
Dec 06, 2013 | 80.16 | 80.34 | 80.09 | 80.32 | 1,043,461 | +0.17(+0.21%) |
Dec 05, 2013 | 80.13 | 80.27 | 80.02 | 80.15 | 1,746,863 | -0.18(-0.22%) |
Dec 04, 2013 | 80.15 | 80.36 | 80.15 | 80.33 | 2,412,786 | -0.26(-0.32%) |
Dec 03, 2013 | 80.48 | 80.65 | 80.48 | 80.59 | 1,647,901 | +0.20(+0.25%) |
Dec 02, 2013 | 80.63 | 80.70 | 80.37 | 80.38 | 8,086,020 | -0.38(-0.47%) |
Nov 29, 2013 | 80.56 | 80.83 | 80.54 | 80.77 | 1,052,311 | -0.06(-0.08%) |
Nov 27, 2013 | 80.72 | 80.87 | 80.50 | 80.83 | 3,389,977 | +0.01(+0.02%) |
Nov 26, 2013 | 80.67 | 80.85 | 80.67 | 80.81 | 1,482,804 | +0.16(+0.20%) |
Nov 25, 2013 | 80.49 | 80.68 | 80.49 | 80.65 | 1,688,212 | +0.14(+0.18%) |
Nov 22, 2013 | 80.32 | 80.51 | 80.30 | 80.51 | 1,690,718 | +0.28(+0.35%) |
Nov 21, 2013 | 80.01 | 80.25 | 79.83 | 80.23 | 4,714,148 | +0.16(+0.19%) |
Nov 20, 2013 | 80.40 | 80.61 | 79.96 | 80.07 | 2,670,837 | -0.35(-0.43%) |
Nov 19, 2013 | 80.55 | 80.62 | 80.42 | 80.42 | 1,297,945 | -0.28(-0.35%) |
Nov 18, 2013 | 80.38 | 80.70 | 80.38 | 80.70 | 4,264,601 | +0.36(+0.45%) |
Nov 15, 2013 | 80.36 | 80.41 | 80.25 | 80.34 | 2,060,179 | +0.00(+0.00%) |
Nov 14, 2013 | 80.12 | 80.40 | 80.06 | 80.34 | 1,923,753 | +0.62(+0.78%) |
Nov 12, 2013 | 79.62 | 79.75 | 79.60 | 79.72 | 3,267,986 | +0.06(+0.07%) |
Nov 11, 2013 | 79.75 | 79.79 | 79.60 | 79.67 | 1,762,193 | -0.13(-0.17%) |
Nov 08, 2013 | 79.93 | 79.96 | 79.79 | 79.80 | 2,319,723 | -0.79(-0.98%) |
Nov 07, 2013 | 80.56 | 80.65 | 80.45 | 80.59 | 1,897,859 | +0.16(+0.20%) |
Nov 06, 2013 | 80.46 | 80.47 | 80.36 | 80.43 | 1,505,078 | +0.09(+0.11%) |
Nov 05, 2013 | 80.53 | 80.53 | 80.24 | 80.34 | 1,795,392 | -0.35(-0.43%) |
Nov 04, 2013 | 80.77 | 80.86 | 80.67 | 80.68 | 1,096,572 | +0.02(+0.03%) |
Nov 01, 2013 | 80.87 | 80.96 | 80.50 | 80.66 | 2,790,007 | -0.22(-0.27%) |
Oct 31, 2013 | 81.05 | 81.09 | 80.80 | 80.88 | 1,527,993 | -0.11(-0.14%) |
Oct 30, 2013 | 81.15 | 81.26 | 80.79 | 80.99 | 2,045,739 | -0.16(-0.20%) |
Oct 29, 2013 | 80.98 | 81.16 | 80.92 | 81.15 | 2,256,580 | +0.11(+0.14%) |
Oct 28, 2013 | 80.92 | 81.10 | 80.91 | 81.04 | 4,214,288 | +0.08(+0.10%) |
Oct 25, 2013 | 80.96 | 81.11 | 80.95 | 80.96 | 1,009,415 | -0.01(-0.01%) |
Oct 24, 2013 | 81.13 | 81.19 | 80.92 | 80.97 | 2,136,785 | -0.08(-0.10%) |
Oct 23, 2013 | 81.07 | 81.21 | 81.03 | 81.05 | 2,157,619 | -0.02(-0.03%) |
Oct 22, 2013 | 80.96 | 81.08 | 80.92 | 81.07 | 1,954,353 | +0.49(+0.61%) |
Oct 21, 2013 | 80.74 | 80.86 | 80.56 | 80.58 | 1,468,885 | -0.21(-0.26%) |
Oct 18, 2013 | 80.81 | 80.93 | 80.73 | 80.79 | 1,525,826 | +0.11(+0.13%) |
Oct 17, 2013 | 80.32 | 80.74 | 80.27 | 80.69 | 3,842,850 | +0.59(+0.74%) |
Oct 16, 2013 | 79.52 | 80.14 | 79.48 | 80.10 | 1,987,320 | +0.59(+0.74%) |
Oct 15, 2013 | 79.73 | 79.74 | 79.47 | 79.51 | 2,037,380 | +0.01(+0.02%) |
Oct 14, 2013 | 79.69 | 79.78 | 79.41 | 79.49 | 747,950 | -0.25(-0.31%) |
Oct 11, 2013 | 79.81 | 79.90 | 79.71 | 79.74 | 4,666,145 | +0.11(+0.13%) |
Oct 10, 2013 | 79.40 | 79.68 | 79.35 | 79.64 | 2,818,003 | +0.11(+0.14%) |
Oct 09, 2013 | 79.64 | 79.71 | 79.48 | 79.52 | 1,449,070 | -0.17(-0.21%) |
Oct 08, 2013 | 79.67 | 79.77 | 79.53 | 79.69 | 2,375,667 | -0.01(-0.02%) |
Oct 07, 2013 | 79.66 | 79.81 | 79.64 | 79.71 | 1,957,907 | +0.14(+0.18%) |
Oct 04, 2013 | 79.54 | 79.64 | 79.47 | 79.57 | 810,890 | -0.08(-0.10%) |
Oct 03, 2013 | 79.54 | 79.78 | 79.54 | 79.64 | 2,010,634 | +0.04(+0.05%) |
Oct 02, 2013 | 79.47 | 79.73 | 79.47 | 79.60 | 1,296,671 | +0.24(+0.30%) |
Oct 01, 2013 | 79.38 | 79.46 | 79.28 | 79.36 | 4,518,734 | -0.08(-0.10%) |
Sep 30, 2013 | 79.50 | 79.62 | 79.37 | 79.44 | 2,573,256 | -0.17(-0.22%) |
Sep 27, 2013 | 79.60 | 79.67 | 79.54 | 79.62 | 1,706,369 | -0.06(-0.08%) |
Sep 26, 2013 | 79.59 | 79.74 | 79.59 | 79.68 | 1,316,450 | -0.20(-0.25%) |
Sep 25, 2013 | 79.58 | 79.90 | 79.52 | 79.88 | 2,759,421 | +0.25(+0.31%) |
Sep 24, 2013 | 79.51 | 79.73 | 79.36 | 79.63 | 3,681,273 | +0.20(+0.26%) |
Sep 23, 2013 | 79.00 | 79.44 | 79.00 | 79.43 | 5,314,358 | +0.47(+0.59%) |
Sep 20, 2013 | 79.03 | 79.14 | 78.90 | 78.96 | 1,557,108 | +0.07(+0.09%) |
Sep 19, 2013 | 79.36 | 79.47 | 78.84 | 78.89 | 7,188,116 | -0.50(-0.63%) |
Sep 18, 2013 | 78.17 | 79.57 | 77.97 | 79.39 | 7,287,864 | +1.15(+1.47%) |
Sep 17, 2013 | 78.15 | 78.27 | 78.07 | 78.25 | 1,457,710 | +0.21(+0.27%) |
Sep 16, 2013 | 78.57 | 78.57 | 77.99 | 78.04 | 3,303,892 | +0.09(+0.12%) |
Sep 13, 2013 | 77.92 | 78.06 | 77.90 | 77.94 | 1,793,892 | +0.05(+0.06%) |
Sep 12, 2013 | 78.10 | 78.21 | 77.84 | 77.90 | 2,658,234 | -0.06(-0.07%) |
Sep 11, 2013 | 77.76 | 77.95 | 77.55 | 77.95 | 3,287,957 | +0.36(+0.47%) |
Sep 10, 2013 | 77.71 | 77.90 | 77.55 | 77.59 | 3,023,599 | -0.34(-0.44%) |
Sep 09, 2013 | 78.00 | 78.10 | 77.87 | 77.93 | 2,308,666 | +0.20(+0.26%) |
Sep 06, 2013 | 77.97 | 78.13 | 77.67 | 77.73 | 2,801,573 | +0.11(+0.14%) |
Sep 05, 2013 | 77.95 | 77.98 | 77.49 | 77.62 | 3,863,675 | -0.64(-0.82%) |
Sep 04, 2013 | 78.57 | 78.64 | 78.23 | 78.26 | 3,336,660 | -0.29(-0.37%) |
Sep 03, 2013 | 78.38 | 78.57 | 78.04 | 78.55 | 7,821,608 | -0.31(-0.39%) |
Aug 30, 2013 | 78.82 | 79.02 | 78.69 | 78.86 | 2,392,436 | +0.00(+0.00%) |
Aug 29, 2013 | 78.58 | 78.87 | 78.49 | 78.86 | 3,258,725 | +0.08(+0.10%) |
Aug 28, 2013 | 78.64 | 78.78 | 78.51 | 78.78 | 3,567,189 | +0.01(+0.02%) |
Aug 27, 2013 | 78.48 | 78.80 | 78.44 | 78.77 | 3,438,497 | +0.33(+0.43%) |
Aug 26, 2013 | 78.35 | 78.45 | 78.31 | 78.43 | 1,986,468 | +0.16(+0.20%) |
Aug 23, 2013 | 77.73 | 78.28 | 77.69 | 78.27 | 3,338,933 | +0.52(+0.67%) |
Aug 22, 2013 | 77.46 | 77.78 | 77.46 | 77.75 | 3,594,473 | +0.36(+0.46%) |
Aug 21, 2013 | 77.71 | 77.89 | 77.35 | 77.39 | 3,312,779 | -0.47(-0.60%) |
Aug 20, 2013 | 77.63 | 77.94 | 77.63 | 77.86 | 3,013,519 | +0.47(+0.61%) |
Aug 19, 2013 | 77.65 | 77.73 | 77.38 | 77.39 | 7,002,380 | -0.43(-0.55%) |
Aug 16, 2013 | 78.17 | 78.27 | 77.75 | 77.81 | 3,539,551 | -0.39(-0.50%) |
Aug 15, 2013 | 78.19 | 78.42 | 78.12 | 78.20 | 2,571,643 | -0.56(-0.71%) |
Aug 14, 2013 | 78.84 | 78.93 | 78.73 | 78.76 | 2,471,050 | -0.13(-0.17%) |
Aug 13, 2013 | 79.02 | 79.11 | 78.82 | 78.89 | 1,751,356 | -0.56(-0.71%) |
Aug 12, 2013 | 79.58 | 79.64 | 79.41 | 79.46 | 1,494,920 | -0.04(-0.05%) |
Aug 09, 2013 | 79.53 | 79.58 | 79.35 | 79.50 | 773,645 | +0.00(+0.00%) |
Aug 08, 2013 | 79.46 | 79.64 | 79.44 | 79.50 | 1,377,522 | +0.17(+0.21%) |
Aug 07, 2013 | 79.25 | 79.42 | 79.24 | 79.33 | 1,356,190 | +0.17(+0.22%) |
Aug 06, 2013 | 79.07 | 79.24 | 79.02 | 79.16 | 1,501,321 | +0.05(+0.06%) |
Aug 05, 2013 | 79.30 | 79.40 | 79.09 | 79.11 | 4,460,620 | -0.30(-0.38%) |
Aug 02, 2013 | 79.28 | 79.50 | 79.25 | 79.41 | 2,548,541 | +0.39(+0.49%) |
Aug 01, 2013 | 79.48 | 79.48 | 78.91 | 79.02 | 2,645,918 | -0.63(-0.80%) |
Jul 31, 2013 | 79.19 | 79.73 | 79.07 | 79.65 | 3,281,704 | +0.01(+0.01%) |
Jul 30, 2013 | 79.78 | 79.82 | 79.53 | 79.65 | 1,915,278 | +0.02(+0.03%) |
Jul 29, 2013 | 79.65 | 79.75 | 79.58 | 79.62 | 3,180,739 | -0.13(-0.17%) |
Jul 26, 2013 | 79.74 | 79.83 | 79.62 | 79.76 | 1,470,607 | +0.08(+0.10%) |
Jul 25, 2013 | 79.40 | 79.67 | 79.37 | 79.67 | 3,032,980 | -0.10(-0.12%) |
Jul 24, 2013 | 79.78 | 79.89 | 79.48 | 79.77 | 2,819,447 | -0.39(-0.49%) |
Jul 23, 2013 | 80.06 | 80.24 | 79.98 | 80.16 | 1,189,632 | -0.13(-0.16%) |
Jul 22, 2013 | 80.19 | 80.30 | 80.17 | 80.28 | 3,215,168 | +0.18(+0.23%) |
Jul 19, 2013 | 79.81 | 80.12 | 79.78 | 80.10 | 3,932,698 | +0.44(+0.55%) |
Jul 18, 2013 | 79.94 | 79.94 | 79.57 | 79.67 | 1,610,283 | -0.14(-0.17%) |
Jul 17, 2013 | 79.89 | 80.08 | 79.79 | 79.80 | 1,795,131 | +0.23(+0.28%) |
Jul 16, 2013 | 79.65 | 79.69 | 79.48 | 79.58 | 2,338,045 | -0.12(-0.15%) |
Jul 15, 2013 | 79.34 | 79.71 | 79.24 | 79.69 | 4,757,086 | +0.51(+0.64%) |
Jul 12, 2013 | 79.50 | 79.62 | 79.10 | 79.19 | 2,888,540 | -0.22(-0.28%) |
Jul 11, 2013 | 79.18 | 79.42 | 79.00 | 79.41 | 3,133,445 | +0.92(+1.18%) |
Jul 10, 2013 | 78.76 | 78.89 | 78.44 | 78.48 | 4,182,841 | -0.23(-0.29%) |
Jul 09, 2013 | 78.62 | 78.94 | 78.64 | 78.71 | 5,805,111 | +0.07(+0.09%) |
Jul 08, 2013 | 78.26 | 78.64 | 78.26 | 78.64 | 4,452,941 | +0.64(+0.82%) |
Jul 05, 2013 | 78.01 | 78.18 | 77.69 | 78.00 | 3,595,082 | -1.00(-1.27%) |
Jul 03, 2013 | 79.21 | 79.33 | 78.98 | 79.01 | 3,065,817 | -0.23(-0.29%) |
Jul 02, 2013 | 79.14 | 79.39 | 79.04 | 79.23 | 3,184,771 | +0.25(+0.32%) |
Jul 01, 2013 | 78.64 | 79.23 | 78.64 | 78.98 | 4,098,131 | +0.20(+0.26%) |
Jun 28, 2013 | 78.42 | 78.82 | 78.25 | 78.78 | 4,270,544 | -0.05(-0.06%) |
Jun 27, 2013 | 78.50 | 78.88 | 78.50 | 78.83 | 2,228,448 | +0.71(+0.91%) |
Jun 26, 2013 | 78.16 | 78.33 | 77.99 | 78.12 | 2,899,537 | +0.59(+0.76%) |
Jun 25, 2013 | 77.77 | 77.96 | 77.40 | 77.53 | 5,270,135 | +0.26(+0.33%) |
Jun 24, 2013 | 77.24 | 77.71 | 77.02 | 77.28 | 8,747,401 | -0.51(-0.65%) |
Jun 21, 2013 | 78.51 | 78.66 | 77.78 | 77.78 | 5,925,558 | -0.64(-0.82%) |
Jun 20, 2013 | 78.93 | 78.95 | 78.18 | 78.42 | 9,592,748 | -1.10(-1.38%) |
Jun 19, 2013 | 80.76 | 80.80 | 79.49 | 79.52 | 4,072,462 | -1.14(-1.42%) |
Jun 18, 2013 | 80.60 | 80.80 | 80.52 | 80.67 | 2,522,256 | -0.16(-0.20%) |
Jun 17, 2013 | 81.04 | 81.18 | 80.79 | 80.83 | 2,695,659 | -0.12(-0.15%) |
Jun 14, 2013 | 81.05 | 81.21 | 80.92 | 80.94 | 1,852,265 | -0.06(-0.07%) |
Jun 13, 2013 | 80.30 | 81.04 | 80.26 | 81.00 | 3,569,530 | +0.86(+1.07%) |
Jun 12, 2013 | 80.27 | 80.48 | 80.06 | 80.14 | 5,004,346 | -0.28(-0.34%) |
Jun 11, 2013 | 80.06 | 80.44 | 79.88 | 80.42 | 5,746,856 | -0.15(-0.19%) |
Jun 10, 2013 | 80.56 | 80.74 | 80.46 | 80.57 | 4,199,499 | -0.25(-0.31%) |
Jun 07, 2013 | 81.03 | 81.24 | 80.68 | 80.82 | 4,558,320 | -0.32(-0.39%) |
Jun 06, 2013 | 80.80 | 81.42 | 80.70 | 81.14 | 3,606,497 | +0.35(+0.43%) |
Jun 05, 2013 | 80.97 | 81.10 | 80.74 | 80.79 | 6,600,177 | -0.12(-0.15%) |
Jun 04, 2013 | 81.07 | 81.28 | 80.90 | 80.91 | 5,375,841 | -0.32(-0.39%) |
Jun 03, 2013 | 81.28 | 81.62 | 81.05 | 81.23 | 15,672,391 | -0.21(-0.26%) |
May 31, 2013 | 81.77 | 81.86 | 81.19 | 81.44 | 6,218,632 | -0.41(-0.50%) |
May 30, 2013 | 81.77 | 81.96 | 81.72 | 81.85 | 2,545,237 | +0.10(+0.13%) |
May 29, 2013 | 81.83 | 81.95 | 81.65 | 81.75 | 5,171,844 | -0.03(-0.04%) |
May 28, 2013 | 82.46 | 82.58 | 81.77 | 81.78 | 2,436,277 | -0.79(-0.96%) |
May 24, 2013 | 82.68 | 82.80 | 82.55 | 82.58 | 1,578,566 | -0.06(-0.07%) |
May 23, 2013 | 82.74 | 82.80 | 82.44 | 82.63 | 3,716,675 | +0.08(+0.10%) |
May 22, 2013 | 83.22 | 83.34 | 82.54 | 82.55 | 4,176,600 | -0.66(-0.79%) |
May 21, 2013 | 82.87 | 83.21 | 82.74 | 83.20 | 2,905,221 | +0.31(+0.38%) |
May 20, 2013 | 83.09 | 83.14 | 82.84 | 82.89 | 3,034,476 | -0.10(-0.12%) |
May 17, 2013 | 83.27 | 83.31 | 82.96 | 82.99 | 1,316,047 | -0.36(-0.43%) |
May 16, 2013 | 83.12 | 83.45 | 83.12 | 83.35 | 4,220,205 | +0.38(+0.46%) |
May 15, 2013 | 83.02 | 83.03 | 82.70 | 82.97 | 3,012,071 | +0.07(+0.08%) |
May 13, 2013 | 82.95 | 83.04 | 82.86 | 82.90 | 3,615,205 | -0.21(-0.26%) |
May 10, 2013 | 83.52 | 83.52 | 82.96 | 83.11 | 4,063,580 | -0.44(-0.52%) |
May 09, 2013 | 83.72 | 83.90 | 83.55 | 83.55 | 1,194,861 | -0.18(-0.21%) |
May 08, 2013 | 83.63 | 83.81 | 83.59 | 83.73 | 3,442,451 | +0.08(+0.09%) |
May 07, 2013 | 83.65 | 83.80 | 83.61 | 83.65 | 5,623,331 | -0.06(-0.08%) |
May 06, 2013 | 83.83 | 83.89 | 83.67 | 83.72 | 2,661,465 | -0.01(-0.02%) |
May 03, 2013 | 84.23 | 84.52 | 83.72 | 83.73 | 4,170,665 | -0.79(-0.94%) |
May 02, 2013 | 84.37 | 84.59 | 84.37 | 84.52 | 2,603,097 | +0.00(+0.00%) |