Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 84.14 | 84.25 | 84.08 | 84.24 | 1,692,507 | +0.17(+0.20%) |
Apr 29, 2014 | 83.98 | 84.09 | 83.97 | 84.07 | 1,106,833 | +0.04(+0.05%) |
Apr 28, 2014 | 84.08 | 84.14 | 83.98 | 84.03 | 674,226 | -0.05(-0.06%) |
Apr 25, 2014 | 84.11 | 84.20 | 84.07 | 84.08 | 631,288 | +0.02(+0.02%) |
Apr 24, 2014 | 83.95 | 84.07 | 83.92 | 84.07 | 636,817 | +0.08(+0.09%) |
Apr 23, 2014 | 83.97 | 84.06 | 83.94 | 83.99 | 961,597 | +0.09(+0.10%) |
Apr 22, 2014 | 83.86 | 83.91 | 83.82 | 83.91 | 1,333,951 | -0.02(-0.02%) |
Apr 21, 2014 | 83.99 | 84.01 | 83.88 | 83.92 | 1,312,594 | -0.01(-0.01%) |
Apr 17, 2014 | 84.19 | 83.93 | 83.93 | 83.93 | 1,627,967 | -0.27(-0.32%) |
Apr 16, 2014 | 84.10 | 84.20 | 84.05 | 84.20 | 2,894,743 | +0.05(+0.06%) |
Apr 15, 2014 | 84.12 | 84.26 | 84.08 | 84.15 | 1,859,002 | +0.01(+0.01%) |
Apr 14, 2014 | 84.11 | 84.17 | 84.09 | 84.15 | 1,292,716 | +0.03(+0.04%) |
Apr 11, 2014 | 84.23 | 84.23 | 84.11 | 84.11 | 1,506,596 | +0.08(+0.09%) |
Apr 10, 2014 | 83.91 | 84.16 | 83.90 | 84.04 | 1,332,057 | +0.19(+0.23%) |
Apr 09, 2014 | 83.78 | 83.94 | 83.73 | 83.84 | 1,504,501 | +0.01(+0.01%) |
Apr 08, 2014 | 83.77 | 83.90 | 83.73 | 83.84 | 1,850,763 | +0.10(+0.12%) |
Apr 07, 2014 | 83.73 | 83.83 | 83.70 | 83.73 | 875,954 | +0.12(+0.15%) |
Apr 04, 2014 | 83.52 | 83.66 | 83.51 | 83.61 | 1,345,262 | +0.26(+0.32%) |
Apr 03, 2014 | 83.36 | 83.42 | 83.31 | 83.35 | 1,452,397 | +0.06(+0.07%) |
Apr 02, 2014 | 83.28 | 83.39 | 83.26 | 83.28 | 1,997,474 | -0.14(-0.17%) |
Apr 01, 2014 | 83.52 | 83.53 | 83.42 | 83.42 | 979,686 | -0.13(-0.15%) |
Mar 31, 2014 | 83.49 | 83.61 | 83.42 | 83.55 | 1,875,457 | +0.01(+0.01%) |
Mar 28, 2014 | 83.70 | 83.70 | 83.50 | 83.54 | 1,117,919 | -0.12(-0.15%) |
Mar 27, 2014 | 83.52 | 83.68 | 83.51 | 83.67 | 1,677,995 | +0.06(+0.07%) |
Mar 26, 2014 | 83.43 | 83.61 | 83.41 | 83.61 | 767,081 | +0.26(+0.32%) |
Mar 25, 2014 | 83.38 | 83.49 | 83.34 | 83.34 | 1,779,259 | -0.09(-0.10%) |
Mar 24, 2014 | 83.30 | 83.44 | 83.23 | 83.43 | 920,605 | +0.12(+0.15%) |
Mar 21, 2014 | 83.25 | 83.35 | 83.20 | 83.30 | 977,121 | +0.12(+0.14%) |
Mar 20, 2014 | 83.20 | 83.26 | 83.15 | 83.19 | 1,421,421 | -0.06(-0.07%) |
Mar 19, 2014 | 83.61 | 83.61 | 83.17 | 83.25 | 906,631 | -0.37(-0.44%) |
Mar 18, 2014 | 83.53 | 83.62 | 83.51 | 83.62 | 734,570 | +0.10(+0.12%) |
Mar 17, 2014 | 83.55 | 83.61 | 83.49 | 83.52 | 763,047 | -0.05(-0.06%) |
Mar 14, 2014 | 83.72 | 83.75 | 83.57 | 83.57 | 958,057 | -0.04(-0.05%) |
Mar 13, 2014 | 83.29 | 83.67 | 83.27 | 83.61 | 853,502 | +0.22(+0.26%) |
Mar 12, 2014 | 83.37 | 83.41 | 83.31 | 83.39 | 1,218,208 | +0.19(+0.22%) |
Mar 11, 2014 | 83.26 | 83.28 | 83.19 | 83.20 | 2,661,416 | -0.01(-0.01%) |
Mar 10, 2014 | 83.23 | 83.28 | 83.20 | 83.21 | 1,133,500 | +0.00(+0.00%) |
Mar 07, 2014 | 83.20 | 83.28 | 83.17 | 83.21 | 906,203 | -0.23(-0.28%) |
Mar 06, 2014 | 83.44 | 83.49 | 83.38 | 83.44 | 890,123 | -0.19(-0.22%) |
Mar 05, 2014 | 83.49 | 83.64 | 83.48 | 83.63 | 3,683,852 | +0.05(+0.06%) |
Mar 04, 2014 | 83.82 | 83.82 | 83.56 | 83.58 | 1,231,679 | -0.31(-0.37%) |
Mar 03, 2014 | 83.78 | 83.92 | 83.74 | 83.89 | 3,272,548 | +0.22(+0.26%) |
Feb 28, 2014 | 83.65 | 83.72 | 83.56 | 83.68 | 2,056,674 | -0.05(-0.06%) |
Feb 27, 2014 | 83.66 | 83.75 | 83.65 | 83.72 | 813,574 | +0.09(+0.10%) |
Feb 26, 2014 | 83.50 | 83.64 | 83.47 | 83.64 | 798,408 | +0.18(+0.21%) |
Feb 25, 2014 | 83.35 | 83.48 | 83.35 | 83.46 | 701,441 | +0.22(+0.27%) |
Feb 24, 2014 | 83.31 | 83.31 | 83.22 | 83.24 | 1,078,106 | -0.08(-0.09%) |
Feb 21, 2014 | 83.17 | 83.31 | 83.16 | 83.31 | 511,503 | +0.08(+0.09%) |
Feb 20, 2014 | 83.24 | 83.28 | 83.14 | 83.24 | 1,156,752 | -0.05(-0.06%) |
Feb 19, 2014 | 83.44 | 83.51 | 83.26 | 83.28 | 1,167,810 | -0.06(-0.07%) |
Feb 18, 2014 | 83.28 | 83.42 | 83.27 | 83.34 | 1,217,397 | +0.05(+0.06%) |
Feb 14, 2014 | 83.27 | 83.29 | 83.29 | 83.29 | 917,126 | +0.00(+0.00%) |
Feb 13, 2014 | 83.27 | 83.33 | 83.23 | 83.29 | 1,005,913 | +0.18(+0.21%) |
Feb 12, 2014 | 83.14 | 83.17 | 83.04 | 83.11 | 924,019 | -0.14(-0.17%) |
Feb 11, 2014 | 83.24 | 83.30 | 83.18 | 83.25 | 1,932,114 | -0.16(-0.19%) |
Feb 10, 2014 | 83.36 | 83.44 | 83.32 | 83.41 | 1,419,717 | +0.09(+0.10%) |
Feb 07, 2014 | 83.22 | 83.39 | 83.20 | 83.33 | 813,370 | +0.13(+0.16%) |
Feb 06, 2014 | 83.17 | 83.21 | 83.12 | 83.20 | 1,459,149 | -0.04(-0.05%) |
Feb 05, 2014 | 83.37 | 83.41 | 83.23 | 83.24 | 1,503,272 | -0.21(-0.25%) |
Feb 04, 2014 | 83.44 | 83.53 | 83.37 | 83.44 | 2,961,728 | -0.20(-0.24%) |
Feb 03, 2014 | 83.30 | 83.65 | 83.24 | 83.65 | 2,556,597 | +0.28(+0.34%) |
Jan 31, 2014 | 83.31 | 83.36 | 83.24 | 83.36 | 4,142,161 | +0.15(+0.19%) |
Jan 30, 2014 | 83.12 | 83.22 | 83.09 | 83.21 | 3,985,434 | +0.02(+0.02%) |
Jan 29, 2014 | 83.06 | 83.25 | 83.06 | 83.19 | 1,434,962 | +0.25(+0.30%) |
Jan 28, 2014 | 82.89 | 82.97 | 82.84 | 82.95 | 1,693,534 | +0.14(+0.17%) |
Jan 27, 2014 | 82.95 | 83.03 | 82.80 | 82.81 | 1,730,588 | -0.18(-0.21%) |
Jan 24, 2014 | 82.91 | 83.04 | 82.89 | 82.98 | 1,015,416 | +0.18(+0.21%) |
Jan 23, 2014 | 82.75 | 82.94 | 82.74 | 82.81 | 2,464,480 | +0.22(+0.26%) |
Jan 22, 2014 | 82.62 | 82.72 | 82.56 | 82.59 | 1,156,969 | -0.18(-0.21%) |
Jan 21, 2014 | 82.70 | 82.80 | 82.67 | 82.77 | 2,303,733 | +0.04(+0.05%) |
Jan 17, 2014 | 82.68 | 82.73 | 82.73 | 82.73 | 763,179 | +0.04(+0.05%) |
Jan 16, 2014 | 82.64 | 82.70 | 82.59 | 82.69 | 4,036,170 | +0.19(+0.23%) |
Jan 15, 2014 | 82.57 | 82.52 | 82.40 | 82.50 | 2,158,244 | -0.07(-0.08%) |
Jan 14, 2014 | 82.68 | 82.73 | 82.52 | 82.57 | 1,280,130 | -0.12(-0.15%) |
Jan 13, 2014 | 82.65 | 82.78 | 82.65 | 82.69 | 1,477,257 | +0.08(+0.09%) |
Jan 10, 2014 | 82.48 | 82.61 | 82.41 | 82.61 | 1,924,391 | +0.42(+0.51%) |
Jan 09, 2014 | 82.20 | 82.21 | 82.09 | 82.20 | 1,075,257 | +0.12(+0.14%) |
Jan 08, 2014 | 82.21 | 82.24 | 82.07 | 82.08 | 1,414,061 | -0.25(-0.30%) |
Jan 07, 2014 | 82.34 | 82.37 | 82.28 | 82.33 | 1,627,533 | +0.04(+0.05%) |
Jan 06, 2014 | 82.17 | 82.29 | 82.17 | 82.29 | 5,721,854 | +0.11(+0.13%) |
Jan 03, 2014 | 82.11 | 82.25 | 82.07 | 82.18 | 2,973,276 | +0.03(+0.04%) |
Jan 02, 2014 | 82.11 | 82.21 | 82.10 | 82.15 | 1,745,715 | +0.05(+0.07%) |
Dec 31, 2013 | 82.14 | 82.10 | 82.10 | 82.10 | 4,252,520 | -0.08(-0.09%) |
Dec 30, 2013 | 82.16 | 82.22 | 82.11 | 82.17 | 1,589,922 | +0.08(+0.09%) |
Dec 27, 2013 | 82.06 | 82.12 | 81.99 | 82.10 | 1,711,726 | +0.03(+0.04%) |
Dec 26, 2013 | 82.04 | 82.09 | 81.26 | 82.07 | 973,248 | -0.05(-0.06%) |
Dec 24, 2013 | 82.16 | 82.19 | 82.09 | 82.11 | 894,355 | -0.12(-0.14%) |
Dec 23, 2013 | 82.27 | 82.35 | 82.20 | 82.23 | 2,502,723 | -0.04(-0.05%) |
Dec 20, 2013 | 82.22 | 82.32 | 82.14 | 82.27 | 1,790,362 | +0.14(+0.17%) |
Dec 19, 2013 | 82.05 | 82.18 | 81.97 | 82.13 | 2,612,575 | -0.14(-0.17%) |
Dec 18, 2013 | 82.22 | 82.45 | 81.99 | 82.27 | 1,878,346 | -0.04(-0.05%) |
Dec 17, 2013 | 82.18 | 82.34 | 82.17 | 82.31 | 1,794,214 | +0.14(+0.17%) |
Dec 16, 2013 | 82.31 | 82.31 | 82.12 | 82.17 | 1,044,894 | +0.06(+0.08%) |
Dec 13, 2013 | 82.11 | 82.26 | 82.08 | 82.11 | 4,496,398 | +0.04(+0.05%) |
Dec 12, 2013 | 82.16 | 82.16 | 82.04 | 82.07 | 2,935,605 | -0.12(-0.15%) |
Dec 11, 2013 | 82.32 | 82.34 | 82.19 | 82.19 | 5,209,544 | -0.13(-0.16%) |
Dec 10, 2013 | 82.41 | 82.43 | 82.29 | 82.32 | 3,879,786 | +0.13(+0.16%) |
Dec 09, 2013 | 82.14 | 82.23 | 82.11 | 82.19 | 1,791,860 | +0.10(+0.12%) |
Dec 06, 2013 | 82.01 | 82.15 | 81.97 | 82.09 | 3,745,588 | +0.14(+0.17%) |
Dec 05, 2013 | 82.08 | 82.14 | 81.95 | 81.95 | 2,445,458 | -0.18(-0.22%) |
Dec 04, 2013 | 82.07 | 82.20 | 82.06 | 82.13 | 1,564,192 | -0.22(-0.26%) |
Dec 03, 2013 | 82.35 | 82.39 | 82.30 | 82.34 | 1,920,602 | +0.10(+0.12%) |
Dec 02, 2013 | 82.45 | 82.47 | 82.24 | 82.24 | 1,972,264 | -0.31(-0.38%) |
Nov 29, 2013 | 82.45 | 82.60 | 82.38 | 82.56 | 1,244,767 | +0.03(+0.04%) |
Nov 27, 2013 | 82.56 | 82.59 | 82.38 | 82.53 | 1,213,952 | +0.04(+0.05%) |
Nov 26, 2013 | 82.48 | 82.62 | 82.47 | 82.49 | 2,115,304 | +0.02(+0.03%) |
Nov 25, 2013 | 82.41 | 82.52 | 82.40 | 82.47 | 900,972 | +0.06(+0.07%) |
Nov 22, 2013 | 82.32 | 82.43 | 82.31 | 82.40 | 1,196,476 | +0.12(+0.14%) |
Nov 21, 2013 | 82.16 | 82.30 | 82.07 | 82.29 | 1,773,733 | +0.08(+0.10%) |
Nov 20, 2013 | 82.48 | 82.58 | 82.17 | 82.20 | 1,280,960 | -0.23(-0.28%) |
Nov 19, 2013 | 82.59 | 82.60 | 82.42 | 82.43 | 2,216,961 | -0.22(-0.27%) |
Nov 18, 2013 | 82.55 | 82.66 | 82.54 | 82.66 | 1,114,063 | +0.16(+0.20%) |
Nov 15, 2013 | 82.50 | 82.52 | 82.43 | 82.50 | 2,411,987 | +0.02(+0.03%) |
Nov 14, 2013 | 82.31 | 82.47 | 82.30 | 82.47 | 1,871,210 | +0.47(+0.57%) |
Nov 12, 2013 | 82.00 | 82.06 | 81.97 | 82.00 | 1,471,398 | -0.03(-0.04%) |
Nov 11, 2013 | 82.08 | 82.09 | 81.97 | 82.03 | 1,667,564 | -0.05(-0.06%) |
Nov 08, 2013 | 82.13 | 82.17 | 82.03 | 82.08 | 1,036,723 | -0.51(-0.62%) |
Nov 07, 2013 | 82.60 | 82.67 | 82.55 | 82.60 | 1,043,536 | +0.06(+0.07%) |
Nov 06, 2013 | 82.52 | 82.57 | 82.49 | 82.53 | 730,873 | +0.13(+0.16%) |
Nov 05, 2013 | 82.53 | 82.55 | 82.39 | 82.40 | 1,136,273 | -0.25(-0.30%) |
Nov 04, 2013 | 82.64 | 82.68 | 82.59 | 82.65 | 548,753 | +0.08(+0.10%) |
Nov 01, 2013 | 82.71 | 82.72 | 82.53 | 82.57 | 1,642,694 | -0.20(-0.24%) |
Oct 31, 2013 | 82.93 | 82.93 | 82.69 | 82.76 | 2,338,330 | +0.01(+0.01%) |
Oct 30, 2013 | 82.93 | 83.00 | 82.70 | 82.76 | 641,589 | -0.15(-0.19%) |
Oct 29, 2013 | 82.78 | 82.91 | 82.74 | 82.91 | 679,640 | +0.10(+0.12%) |
Oct 28, 2013 | 82.84 | 82.91 | 82.80 | 82.81 | 1,219,908 | -0.04(-0.05%) |
Oct 25, 2013 | 82.85 | 82.92 | 82.81 | 82.85 | 631,359 | +0.03(+0.04%) |
Oct 24, 2013 | 82.95 | 82.95 | 82.80 | 82.82 | 694,634 | -0.03(-0.04%) |
Oct 23, 2013 | 82.90 | 82.96 | 82.84 | 82.85 | 905,184 | -0.02(-0.03%) |
Oct 22, 2013 | 82.83 | 82.90 | 82.78 | 82.87 | 2,049,799 | +0.29(+0.35%) |
Oct 21, 2013 | 82.58 | 82.63 | 82.52 | 82.58 | 957,774 | -0.08(-0.09%) |
Oct 18, 2013 | 82.65 | 82.70 | 82.60 | 82.66 | 824,397 | +0.14(+0.17%) |
Oct 17, 2013 | 82.46 | 82.60 | 82.41 | 82.52 | 1,339,313 | +0.23(+0.28%) |
Oct 16, 2013 | 81.91 | 82.29 | 81.88 | 82.29 | 1,009,804 | +0.35(+0.43%) |
Oct 15, 2013 | 82.12 | 82.14 | 81.91 | 81.94 | 1,234,450 | -0.04(-0.05%) |
Oct 14, 2013 | 82.15 | 82.17 | 81.96 | 81.97 | 538,293 | -0.15(-0.19%) |
Oct 11, 2013 | 82.24 | 82.28 | 82.11 | 82.13 | 1,345,687 | +0.03(+0.04%) |
Oct 10, 2013 | 81.95 | 82.14 | 81.88 | 82.10 | 2,857,556 | +0.09(+0.11%) |
Oct 09, 2013 | 82.15 | 82.15 | 81.98 | 82.01 | 1,005,824 | -0.06(-0.07%) |
Oct 08, 2013 | 82.13 | 82.19 | 82.05 | 82.07 | 530,573 | -0.04(-0.05%) |
Oct 07, 2013 | 82.25 | 82.27 | 82.09 | 82.11 | 729,601 | -0.02(-0.02%) |
Oct 04, 2013 | 82.12 | 82.15 | 82.04 | 82.12 | 728,338 | -0.07(-0.08%) |
Oct 03, 2013 | 82.04 | 82.24 | 82.04 | 82.19 | 1,179,869 | +0.06(+0.07%) |
Oct 02, 2013 | 82.14 | 82.22 | 82.07 | 82.13 | 752,119 | +0.11(+0.13%) |
Oct 01, 2013 | 82.14 | 82.15 | 81.97 | 82.02 | 2,970,528 | -0.13(-0.16%) |
Sep 27, 2013 | 82.08 | 82.20 | 82.06 | 82.15 | 558,790 | +0.05(+0.06%) |
Sep 26, 2013 | 82.08 | 82.10 | 82.01 | 82.10 | 768,095 | -0.02(-0.02%) |
Sep 25, 2013 | 81.99 | 82.17 | 81.99 | 82.12 | 692,804 | +0.11(+0.14%) |
Sep 24, 2013 | 81.92 | 82.05 | 81.88 | 82.01 | 937,935 | +0.19(+0.23%) |
Sep 23, 2013 | 81.78 | 81.87 | 81.71 | 81.81 | 1,117,722 | +0.06(+0.07%) |
Sep 20, 2013 | 81.81 | 81.83 | 81.69 | 81.75 | 630,565 | +0.00(+0.00%) |
Sep 19, 2013 | 81.82 | 81.88 | 81.70 | 81.75 | 863,829 | -0.10(-0.12%) |
Sep 18, 2013 | 81.11 | 81.92 | 81.01 | 81.85 | 1,454,109 | +0.68(+0.84%) |
Sep 17, 2013 | 81.16 | 81.21 | 81.09 | 81.17 | 1,130,163 | +0.08(+0.09%) |
Sep 16, 2013 | 81.35 | 81.38 | 81.06 | 81.09 | 1,131,720 | +0.17(+0.21%) |
Sep 13, 2013 | 80.89 | 80.98 | 80.86 | 80.93 | 855,774 | +0.11(+0.14%) |
Sep 12, 2013 | 81.01 | 81.03 | 80.81 | 80.81 | 1,105,371 | -0.09(-0.11%) |
Sep 11, 2013 | 80.73 | 80.90 | 80.70 | 80.90 | 3,013,257 | +0.28(+0.34%) |
Sep 10, 2013 | 80.66 | 80.76 | 80.58 | 80.63 | 820,682 | -0.15(-0.18%) |
Sep 09, 2013 | 80.86 | 80.86 | 80.71 | 80.77 | 1,171,794 | +0.16(+0.20%) |
Sep 06, 2013 | 80.65 | 80.76 | 80.57 | 80.61 | 835,177 | +0.30(+0.37%) |
Sep 05, 2013 | 80.66 | 80.66 | 80.31 | 80.31 | 1,382,353 | -0.54(-0.67%) |
Sep 04, 2013 | 81.05 | 81.05 | 80.81 | 80.86 | 713,276 | -0.11(-0.14%) |
Sep 03, 2013 | 80.88 | 81.13 | 80.80 | 80.97 | 1,724,216 | -0.20(-0.25%) |
Aug 30, 2013 | 81.32 | 81.41 | 81.17 | 81.17 | 2,185,655 | -0.13(-0.16%) |
Aug 29, 2013 | 81.07 | 81.34 | 81.01 | 81.30 | 623,091 | +0.16(+0.20%) |
Aug 28, 2013 | 81.26 | 81.26 | 81.11 | 81.14 | 848,542 | -0.15(-0.18%) |
Aug 27, 2013 | 81.25 | 81.36 | 81.13 | 81.29 | 884,438 | +0.21(+0.26%) |
Aug 26, 2013 | 81.10 | 81.10 | 81.01 | 81.08 | 1,207,270 | +0.15(+0.18%) |
Aug 23, 2013 | 80.66 | 80.96 | 80.59 | 80.94 | 855,977 | +0.27(+0.33%) |
Aug 22, 2013 | 80.64 | 80.71 | 80.50 | 80.67 | 1,075,007 | +0.10(+0.12%) |
Aug 21, 2013 | 80.79 | 80.90 | 80.57 | 80.57 | 858,747 | -0.30(-0.37%) |
Aug 20, 2013 | 80.82 | 80.89 | 80.78 | 80.87 | 1,288,326 | +0.24(+0.29%) |
Aug 19, 2013 | 80.85 | 80.85 | 80.61 | 80.63 | 960,415 | -0.25(-0.31%) |
Aug 16, 2013 | 81.17 | 81.17 | 80.82 | 80.88 | 1,017,125 | -0.23(-0.28%) |
Aug 15, 2013 | 81.19 | 81.27 | 81.06 | 81.11 | 1,001,719 | -0.29(-0.36%) |
Aug 14, 2013 | 81.43 | 81.51 | 81.39 | 81.40 | 985,710 | -0.11(-0.13%) |
Aug 13, 2013 | 81.53 | 81.58 | 81.41 | 81.51 | 687,030 | -0.33(-0.40%) |
Aug 12, 2013 | 81.98 | 81.98 | 81.78 | 81.84 | 933,405 | -0.05(-0.07%) |
Aug 09, 2013 | 81.82 | 81.92 | 81.76 | 81.89 | 509,996 | +0.05(+0.07%) |
Aug 08, 2013 | 81.85 | 81.94 | 81.79 | 81.84 | 1,110,449 | +0.11(+0.14%) |
Aug 07, 2013 | 81.71 | 81.80 | 81.68 | 81.72 | 602,445 | +0.11(+0.13%) |
Aug 06, 2013 | 81.66 | 81.70 | 81.58 | 81.62 | 779,408 | -0.08(-0.10%) |
Aug 05, 2013 | 81.72 | 81.74 | 81.58 | 81.70 | 1,526,465 | +0.04(+0.05%) |
Aug 02, 2013 | 81.62 | 81.75 | 81.55 | 81.66 | 1,105,202 | +0.28(+0.34%) |
Aug 01, 2013 | 81.65 | 81.66 | 81.32 | 81.39 | 1,522,698 | -0.46(-0.57%) |
Jul 31, 2013 | 81.47 | 81.86 | 81.44 | 81.85 | 1,785,450 | +0.06(+0.07%) |
Jul 30, 2013 | 81.82 | 81.88 | 81.70 | 81.79 | 868,414 | -0.03(-0.04%) |
Jul 29, 2013 | 81.82 | 81.83 | 81.72 | 81.82 | 602,491 | +0.00(+0.00%) |
Jul 26, 2013 | 81.89 | 81.90 | 81.79 | 81.82 | 1,011,533 | -0.02(-0.03%) |
Jul 25, 2013 | 81.64 | 81.85 | 81.58 | 81.84 | 1,202,174 | +0.03(+0.04%) |
Jul 24, 2013 | 81.80 | 81.87 | 81.64 | 81.81 | 1,254,209 | -0.27(-0.33%) |
Jul 23, 2013 | 82.01 | 82.09 | 81.95 | 82.08 | 658,303 | -0.05(-0.06%) |
Jul 22, 2013 | 82.03 | 82.15 | 82.02 | 82.12 | 896,699 | +0.11(+0.13%) |
Jul 19, 2013 | 81.92 | 82.04 | 81.84 | 82.02 | 738,312 | +0.21(+0.26%) |
Jul 18, 2013 | 81.90 | 81.96 | 81.76 | 81.80 | 756,240 | -0.12(-0.15%) |
Jul 17, 2013 | 81.96 | 82.04 | 81.85 | 81.93 | 878,446 | +0.15(+0.18%) |
Jul 16, 2013 | 81.73 | 81.79 | 81.67 | 81.78 | 768,013 | +0.13(+0.16%) |
Jul 15, 2013 | 81.56 | 81.65 | 81.49 | 81.65 | 992,965 | +0.18(+0.22%) |
Jul 12, 2013 | 81.73 | 81.73 | 81.38 | 81.47 | 807,824 | -0.09(-0.11%) |
Jul 11, 2013 | 81.44 | 81.57 | 81.33 | 81.57 | 1,368,860 | +0.54(+0.67%) |
Jul 10, 2013 | 81.31 | 81.31 | 81.02 | 81.02 | 940,040 | -0.21(-0.26%) |
Jul 09, 2013 | 81.29 | 81.30 | 81.15 | 81.24 | 2,262,654 | +0.08(+0.10%) |
Jul 08, 2013 | 80.94 | 81.19 | 80.94 | 81.15 | 841,349 | +0.42(+0.52%) |
Jul 05, 2013 | 80.99 | 81.06 | 80.72 | 80.73 | 1,935,494 | -0.89(-1.09%) |
Jul 03, 2013 | 81.79 | 81.83 | 81.63 | 81.63 | 580,209 | -0.11(-0.14%) |
Jul 02, 2013 | 81.80 | 81.85 | 81.72 | 81.74 | 834,945 | +0.00(+0.00%) |
Jul 01, 2013 | 81.56 | 81.78 | 81.56 | 81.74 | 1,245,712 | +0.11(+0.14%) |
Jun 28, 2013 | 81.42 | 81.74 | 81.36 | 81.63 | 3,511,925 | +0.01(+0.01%) |
Jun 27, 2013 | 81.45 | 81.62 | 81.39 | 81.62 | 1,751,572 | +0.34(+0.42%) |
Jun 26, 2013 | 81.26 | 81.38 | 81.13 | 81.28 | 1,307,838 | +0.34(+0.42%) |
Jun 25, 2013 | 81.07 | 81.16 | 80.87 | 80.94 | 2,216,119 | +0.09(+0.11%) |
Jun 24, 2013 | 80.72 | 81.16 | 80.62 | 80.84 | 2,982,540 | -0.33(-0.40%) |
Jun 21, 2013 | 81.55 | 81.71 | 81.11 | 81.17 | 2,599,713 | -0.46(-0.56%) |
Jun 20, 2013 | 81.72 | 81.87 | 81.56 | 81.63 | 4,015,123 | -0.55(-0.67%) |
Jun 19, 2013 | 82.86 | 82.86 | 82.08 | 82.18 | 1,281,482 | -0.56(-0.67%) |
Jun 18, 2013 | 82.71 | 82.79 | 82.63 | 82.73 | 1,401,962 | -0.03(-0.04%) |
Jun 17, 2013 | 82.88 | 82.95 | 82.75 | 82.76 | 2,225,670 | -0.06(-0.07%) |
Jun 14, 2013 | 82.86 | 82.99 | 82.82 | 82.82 | 1,602,026 | +0.02(+0.03%) |
Jun 13, 2013 | 82.41 | 82.80 | 82.41 | 82.80 | 1,311,986 | +0.40(+0.49%) |
Jun 12, 2013 | 82.48 | 82.61 | 82.38 | 82.40 | 1,929,913 | -0.14(-0.17%) |
Jun 11, 2013 | 82.38 | 82.57 | 82.23 | 82.54 | 1,469,275 | +0.01(+0.01%) |
Jun 10, 2013 | 82.50 | 82.62 | 82.48 | 82.53 | 1,540,976 | -0.17(-0.20%) |
Jun 07, 2013 | 82.74 | 82.92 | 82.64 | 82.70 | 1,756,413 | -0.26(-0.31%) |
Jun 06, 2013 | 82.73 | 83.06 | 82.70 | 82.95 | 1,500,498 | +0.21(+0.26%) |
Jun 05, 2013 | 82.88 | 82.92 | 82.74 | 82.74 | 1,524,238 | -0.05(-0.06%) |
Jun 04, 2013 | 82.86 | 82.91 | 82.75 | 82.79 | 1,287,639 | -0.18(-0.22%) |
Jun 03, 2013 | 82.83 | 83.05 | 82.79 | 82.97 | 2,771,667 | +0.04(+0.05%) |
May 31, 2013 | 83.15 | 83.20 | 82.75 | 82.93 | 2,127,255 | -0.16(-0.19%) |
May 30, 2013 | 83.12 | 83.21 | 83.06 | 83.09 | 1,711,741 | -0.02(-0.03%) |
May 29, 2013 | 83.04 | 83.13 | 82.98 | 83.11 | 1,801,716 | +0.11(+0.14%) |
May 28, 2013 | 83.43 | 83.44 | 82.97 | 83.00 | 1,424,626 | -0.52(-0.62%) |
May 24, 2013 | 83.56 | 83.64 | 83.47 | 83.51 | 842,113 | +0.00(+0.00%) |
May 23, 2013 | 83.63 | 83.64 | 83.45 | 83.51 | 1,456,698 | -0.03(-0.04%) |
May 22, 2013 | 83.88 | 83.97 | 83.47 | 83.54 | 1,492,561 | -0.28(-0.34%) |
May 21, 2013 | 83.70 | 83.85 | 83.66 | 83.82 | 1,305,524 | +0.07(+0.08%) |
May 20, 2013 | 83.85 | 83.89 | 83.69 | 83.76 | 2,249,972 | -0.08(-0.10%) |
May 17, 2013 | 83.98 | 83.99 | 83.79 | 83.84 | 818,072 | -0.21(-0.24%) |
May 16, 2013 | 83.88 | 84.04 | 83.88 | 84.04 | 2,586,311 | +0.23(+0.27%) |
May 15, 2013 | 83.81 | 83.85 | 83.68 | 83.82 | 1,219,334 | -0.08(-0.09%) |
May 13, 2013 | 83.87 | 83.90 | 83.82 | 83.89 | 741,249 | -0.08(-0.09%) |
May 10, 2013 | 84.13 | 84.17 | 83.87 | 83.97 | 556,605 | -0.17(-0.20%) |
May 09, 2013 | 84.25 | 84.33 | 84.14 | 84.14 | 707,603 | -0.11(-0.14%) |
May 08, 2013 | 84.23 | 84.29 | 84.18 | 84.25 | 1,358,527 | +0.08(+0.09%) |
May 07, 2013 | 84.20 | 84.25 | 84.17 | 84.17 | 1,225,685 | -0.05(-0.05%) |
May 06, 2013 | 84.32 | 84.36 | 84.22 | 84.22 | 902,880 | -0.14(-0.16%) |
May 03, 2013 | 84.52 | 84.67 | 84.32 | 84.36 | 763,114 | -0.31(-0.37%) |
May 02, 2013 | 84.64 | 84.73 | 84.64 | 84.67 | 1,151,879 | +0.01(+0.01%) |