|
|
| From 3/26/2013 to 6/19/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 6/19/2013 |
24.980 |
25.390 |
24.860 |
24.860 |
17,309,743 |
| 6/18/2013 |
24.850 |
25.190 |
24.850 |
25.005 |
19,860,946 |
| 6/17/2013 |
24.960 |
25.095 |
24.730 |
24.830 |
14,545,749 |
| 6/14/2013 |
24.700 |
25.060 |
24.640 |
24.760 |
17,362,871 |
| 6/13/2013 |
24.450 |
24.770 |
24.370 |
24.720 |
18,753,081 |
| 6/12/2013 |
24.900 |
25.000 |
24.250 |
24.330 |
22,799,610 |
| 6/11/2013 |
24.660 |
25.130 |
24.585 |
24.670 |
19,817,642 |
| 6/10/2013 |
24.710 |
24.950 |
24.630 |
24.880 |
17,187,289 |
| 6/7/2013 |
24.810 |
24.890 |
24.450 |
24.735 |
25,065,553 |
| 6/6/2013 |
24.350 |
24.790 |
24.240 |
24.760 |
28,007,493 |
| 6/5/2013 |
24.250 |
24.500 |
24.000 |
24.300 |
20,319,596 |
| 6/4/2013 |
24.710 |
24.740 |
24.290 |
24.420 |
21,350,719 |
| 6/3/2013 |
24.630 |
24.870 |
24.280 |
24.740 |
27,655,648 |
| 5/31/2013 |
24.940 |
25.070 |
24.760 |
24.760 |
26,152,316 |
| 5/30/2013 |
25.060 |
25.290 |
24.520 |
24.930 |
54,683,279 |
| 5/29/2013 |
23.700 |
23.800 |
23.500 |
23.660 |
13,778,544 |
| 5/28/2013 |
23.940 |
24.120 |
23.700 |
23.880 |
12,926,750 |
| 5/24/2013 |
23.540 |
23.840 |
23.350 |
23.650 |
15,377,522 |
| 5/23/2013 |
23.390 |
23.780 |
23.370 |
23.660 |
19,320,730 |
| 5/22/2013 |
24.090 |
24.310 |
23.530 |
23.675 |
20,954,252 |
| 5/21/2013 |
24.120 |
24.225 |
24.050 |
24.110 |
15,422,023 |
| 5/20/2013 |
24.140 |
24.200 |
23.980 |
24.160 |
19,072,477 |
| 5/17/2013 |
24.080 |
24.240 |
23.980 |
24.240 |
24,818,281 |
| 5/16/2013 |
23.500 |
24.160 |
23.400 |
24.060 |
48,310,342 |
| 5/15/2013 |
22.970 |
23.040 |
22.690 |
23.005 |
18,606,916 |
| 5/14/2013 |
23.110 |
23.180 |
22.930 |
23.000 |
32,692,342 |
| 5/13/2013 |
23.260 |
23.370 |
23.010 |
23.040 |
16,605,730 |
| 5/10/2013 |
22.870 |
23.450 |
22.870 |
23.340 |
22,939,172 |
| 5/9/2013 |
23.230 |
23.390 |
22.830 |
22.900 |
24,462,549 |
| 5/8/2013 |
23.140 |
23.465 |
23.020 |
23.450 |
16,293,627 |
| 5/7/2013 |
23.400 |
23.435 |
23.110 |
23.120 |
15,686,608 |
| 5/6/2013 |
23.340 |
23.520 |
23.150 |
23.290 |
17,709,541 |
| 5/3/2013 |
23.090 |
23.620 |
23.050 |
23.380 |
26,613,430 |
| 5/2/2013 |
22.420 |
22.930 |
22.390 |
22.880 |
19,528,021 |
| 5/1/2013 |
22.390 |
22.630 |
22.100 |
22.460 |
21,815,583 |
| 4/30/2013 |
22.440 |
22.565 |
22.270 |
22.420 |
23,648,492 |
| 4/29/2013 |
22.510 |
22.660 |
22.425 |
22.490 |
19,979,730 |
| 4/26/2013 |
22.610 |
22.700 |
22.250 |
22.390 |
22,996,808 |
| 4/25/2013 |
22.510 |
22.810 |
22.400 |
22.630 |
16,265,960 |
| 4/24/2013 |
22.170 |
22.760 |
21.980 |
22.520 |
28,768,916 |
| 4/23/2013 |
22.000 |
22.460 |
21.950 |
22.360 |
24,635,306 |
| 4/22/2013 |
21.560 |
22.000 |
21.510 |
21.850 |
21,445,516 |
| 4/19/2013 |
22.230 |
22.280 |
21.450 |
21.500 |
52,294,856 |
| 4/18/2013 |
22.760 |
22.810 |
22.270 |
22.340 |
21,826,171 |
| 4/17/2013 |
23.050 |
23.205 |
22.670 |
22.710 |
24,173,297 |
| 4/16/2013 |
22.920 |
23.100 |
22.710 |
23.080 |
21,359,166 |
| 4/15/2013 |
23.030 |
23.400 |
22.780 |
22.780 |
20,831,408 |
| 4/12/2013 |
22.850 |
23.280 |
22.660 |
23.110 |
26,778,125 |
| 4/11/2013 |
23.290 |
23.310 |
22.790 |
22.890 |
30,517,197 |
| 4/10/2013 |
22.900 |
23.370 |
22.625 |
23.230 |
38,496,507 |
| 4/9/2013 |
23.120 |
23.240 |
22.790 |
23.140 |
32,917,361 |
| 4/8/2013 |
23.000 |
23.200 |
22.980 |
23.130 |
10,819,372 |
| 4/5/2013 |
23.140 |
23.160 |
22.830 |
23.080 |
17,661,803 |
| 4/4/2013 |
23.630 |
23.680 |
23.350 |
23.455 |
16,487,344 |
| 4/3/2013 |
23.870 |
23.920 |
23.500 |
23.590 |
15,313,652 |
| 4/2/2013 |
23.650 |
23.850 |
23.600 |
23.840 |
13,431,720 |
| 4/1/2013 |
23.860 |
23.860 |
23.530 |
23.570 |
10,190,608 |
| 3/28/2013 |
23.800 |
23.950 |
23.680 |
23.890 |
13,783,013 |
| 3/27/2013 |
23.660 |
24.080 |
23.650 |
23.830 |
15,992,866 |
| 3/26/2013 |
23.860 |
23.970 |
23.620 |
23.750 |
14,693,015 |
|
|
|
|
|
|
