Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.30 | 30.35 | 30.29 | 30.35 | 84,187 | +0.14(+0.46%) |
Jul 28, 2011 | 30.26 | 30.26 | 30.21 | 30.21 | 108,053 | +0.01(+0.03%) |
Jul 27, 2011 | 30.16 | 30.21 | 30.16 | 30.20 | 98,097 | +0.03(+0.10%) |
Jul 26, 2011 | 30.14 | 30.19 | 30.14 | 30.17 | 57,069 | +0.03(+0.10%) |
Jul 25, 2011 | 30.10 | 30.14 | 30.09 | 30.14 | 80,624 | +0.00(+0.00%) |
Jul 22, 2011 | 30.12 | 30.15 | 30.12 | 30.14 | 60,050 | +0.01(+0.03%) |
Jul 21, 2011 | 30.11 | 30.15 | 30.08 | 30.13 | 67,546 | -0.07(-0.23%) |
Jul 20, 2011 | 30.21 | 30.22 | 30.17 | 30.20 | 48,687 | -0.07(-0.23%) |
Jul 19, 2011 | 30.27 | 30.28 | 30.22 | 30.27 | 53,587 | -0.04(-0.13%) |
Jul 18, 2011 | 30.27 | 30.34 | 30.27 | 30.31 | 40,898 | +0.08(+0.26%) |
Jul 15, 2011 | 30.21 | 30.28 | 30.19 | 30.23 | 56,465 | +0.01(+0.03%) |
Jul 14, 2011 | 30.21 | 30.23 | 30.17 | 30.22 | 65,770 | -0.04(-0.13%) |
Jul 13, 2011 | 30.20 | 30.26 | 30.15 | 30.26 | 71,144 | +0.01(+0.03%) |
Jul 12, 2011 | 30.27 | 30.29 | 30.22 | 30.25 | 43,095 | -0.03(-0.10%) |
Jul 11, 2011 | 30.15 | 30.28 | 30.15 | 30.28 | 37,527 | +0.17(+0.56%) |
Jul 08, 2011 | 30.05 | 30.14 | 30.05 | 30.11 | 34,587 | +0.13(+0.43%) |
Jul 07, 2011 | 29.97 | 29.98 | 29.91 | 29.98 | 84,521 | -0.01(-0.03%) |
Jul 06, 2011 | 29.99 | 30.02 | 29.96 | 29.99 | 58,728 | +0.04(+0.13%) |
Jul 05, 2011 | 29.89 | 29.95 | 29.88 | 29.95 | 42,967 | +0.09(+0.30%) |
Jul 04, 2011 | 29.81 | 29.88 | 29.81 | 29.86 | 34,923 | +0.06(+0.20%) |
Jun 30, 2011 | 29.90 | 29.90 | 29.76 | 29.80 | 239,982 | -0.04(-0.13%) |
Jun 29, 2011 | 30.00 | 30.00 | 29.82 | 29.84 | 233,252 | -0.21(-0.70%) |
Jun 28, 2011 | 30.17 | 30.17 | 30.02 | 30.05 | 148,685 | -0.14(-0.46%) |
Jun 27, 2011 | 30.27 | 30.27 | 30.15 | 30.19 | 103,553 | -0.06(-0.20%) |
Jun 24, 2011 | 30.17 | 30.27 | 30.16 | 30.25 | 27,126 | +0.02(+0.07%) |
Jun 23, 2011 | 30.20 | 30.27 | 30.19 | 30.23 | 59,087 | +0.09(+0.30%) |
Jun 22, 2011 | 30.16 | 30.18 | 30.12 | 30.14 | 49,690 | +0.04(+0.13%) |
Jun 21, 2011 | 30.10 | 30.12 | 30.07 | 30.10 | 66,431 | -0.04(-0.13%) |
Jun 20, 2011 | 30.16 | 30.14 | 30.11 | 30.14 | 195,716 | -0.03(-0.10%) |
Jun 17, 2011 | 30.17 | 30.22 | 30.15 | 30.17 | 110,550 | -0.05(-0.17%) |
Jun 16, 2011 | 30.17 | 30.22 | 30.15 | 30.22 | 64,734 | +0.07(+0.23%) |
Jun 15, 2011 | 29.98 | 30.16 | 29.98 | 30.15 | 89,915 | +0.18(+0.60%) |
Jun 14, 2011 | 30.00 | 30.00 | 29.97 | 29.97 | 194,210 | -0.06(-0.20%) |
Jun 13, 2011 | 30.04 | 30.07 | 30.01 | 30.03 | 88,665 | +0.01(+0.03%) |
Jun 10, 2011 | 30.01 | 30.05 | 30.01 | 30.02 | 66,782 | +0.04(+0.13%) |
Jun 09, 2011 | 30.02 | 30.02 | 29.94 | 29.98 | 62,246 | -0.05(-0.17%) |
Jun 08, 2011 | 30.00 | 30.03 | 29.98 | 30.03 | 92,912 | +0.04(+0.13%) |
Jun 07, 2011 | 29.93 | 29.99 | 29.89 | 29.99 | 92,537 | +0.00(+0.00%) |
Jun 06, 2011 | 29.98 | 30.01 | 29.95 | 29.99 | 67,648 | -0.02(-0.07%) |
Jun 03, 2011 | 30.08 | 30.08 | 29.99 | 30.01 | 27,635 | +0.09(+0.30%) |
May 24, 2011 | 29.83 | 29.92 | 29.83 | 29.92 | 214,272 | +0.13(+0.44%) |
May 20, 2011 | 29.77 | 29.83 | 29.77 | 29.79 | 58,661 | +0.09(+0.30%) |
May 19, 2011 | 29.66 | 29.73 | 29.65 | 29.70 | 112,250 | +0.00(+0.00%) |
May 18, 2011 | 29.81 | 29.81 | 29.70 | 29.70 | 50,596 | -0.05(-0.17%) |
May 17, 2011 | 29.80 | 29.83 | 29.75 | 29.75 | 94,225 | -0.04(-0.13%) |
May 16, 2011 | 29.78 | 29.79 | 29.75 | 29.79 | 48,616 | +0.07(+0.24%) |
May 13, 2011 | 29.67 | 29.73 | 29.67 | 29.72 | 64,844 | +0.04(+0.13%) |
May 12, 2011 | 29.67 | 29.70 | 29.64 | 29.68 | 116,149 | +0.00(+0.00%) |
May 11, 2011 | 29.64 | 29.69 | 29.64 | 29.68 | 57,464 | +0.01(+0.03%) |
May 10, 2011 | 29.70 | 29.72 | 29.66 | 29.67 | 53,477 | -0.03(-0.10%) |
May 09, 2011 | 29.75 | 29.76 | 29.70 | 29.70 | 72,569 | -0.06(-0.20%) |
May 06, 2011 | 29.67 | 29.76 | 29.65 | 29.76 | 90,393 | +0.04(+0.13%) |
May 05, 2011 | 29.69 | 29.72 | 29.69 | 29.72 | 44,602 | +0.02(+0.07%) |
May 04, 2011 | 29.62 | 29.70 | 29.62 | 29.70 | 44,502 | +0.07(+0.24%) |
May 03, 2011 | 29.60 | 29.63 | 29.59 | 29.63 | 64,861 | +0.04(+0.14%) |