|
|
| From 3/26/2013 to 6/19/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 6/19/2013 |
46.880 |
47.460 |
46.320 |
46.320 |
1,596,449 |
| 6/18/2013 |
47.270 |
47.390 |
46.750 |
46.900 |
2,488,784 |
| 6/17/2013 |
47.900 |
48.270 |
47.020 |
47.200 |
1,797,237 |
| 6/14/2013 |
48.450 |
48.890 |
47.600 |
47.690 |
1,159,431 |
| 6/13/2013 |
47.780 |
48.710 |
47.600 |
48.560 |
828,520 |
| 6/12/2013 |
48.840 |
48.930 |
47.700 |
47.710 |
1,096,468 |
| 6/11/2013 |
47.840 |
48.850 |
47.710 |
48.480 |
1,293,574 |
| 6/10/2013 |
48.360 |
48.910 |
47.930 |
48.520 |
1,556,136 |
| 6/7/2013 |
48.210 |
48.680 |
48.000 |
48.410 |
1,476,541 |
| 6/6/2013 |
47.700 |
48.280 |
47.050 |
47.630 |
2,704,481 |
| 6/5/2013 |
50.320 |
50.410 |
47.600 |
47.700 |
3,838,517 |
| 6/4/2013 |
51.910 |
52.090 |
50.630 |
50.920 |
1,485,594 |
| 6/3/2013 |
52.460 |
52.480 |
51.110 |
51.980 |
1,680,961 |
| 5/31/2013 |
51.490 |
53.120 |
51.410 |
52.180 |
1,740,682 |
| 5/30/2013 |
52.110 |
52.190 |
51.630 |
51.700 |
962,657 |
| 5/29/2013 |
51.850 |
52.130 |
51.220 |
51.910 |
883,359 |
| 5/28/2013 |
52.500 |
52.560 |
51.655 |
52.100 |
1,257,111 |
| 5/24/2013 |
51.130 |
52.150 |
50.690 |
51.910 |
1,550,859 |
| 5/23/2013 |
51.000 |
52.340 |
50.565 |
51.870 |
1,958,079 |
| 5/22/2013 |
51.490 |
52.270 |
50.780 |
51.100 |
1,820,752 |
| 5/21/2013 |
50.890 |
51.880 |
50.760 |
51.740 |
1,457,390 |
| 5/20/2013 |
51.090 |
51.140 |
50.610 |
50.800 |
1,182,994 |
| 5/17/2013 |
51.020 |
51.330 |
50.610 |
51.110 |
1,803,717 |
| 5/16/2013 |
51.690 |
51.930 |
50.695 |
50.850 |
1,279,616 |
| 5/15/2013 |
51.670 |
52.090 |
51.540 |
52.000 |
1,447,822 |
| 5/14/2013 |
50.980 |
52.120 |
50.830 |
51.870 |
1,921,288 |
| 5/13/2013 |
50.550 |
51.665 |
50.550 |
50.940 |
1,994,714 |
| 5/10/2013 |
48.870 |
50.940 |
48.710 |
50.780 |
2,285,248 |
| 5/9/2013 |
48.210 |
49.020 |
48.160 |
48.720 |
1,165,723 |
| 5/8/2013 |
48.500 |
48.820 |
48.040 |
48.440 |
1,325,210 |
| 5/7/2013 |
48.090 |
48.980 |
48.040 |
48.640 |
1,379,933 |
| 5/6/2013 |
47.960 |
48.200 |
47.740 |
47.860 |
1,170,841 |
| 5/3/2013 |
48.490 |
48.500 |
47.800 |
47.860 |
1,875,472 |
| 5/2/2013 |
47.950 |
48.240 |
47.715 |
47.950 |
1,850,632 |
| 5/1/2013 |
48.940 |
49.170 |
47.720 |
47.910 |
1,908,594 |
| 4/30/2013 |
49.620 |
50.000 |
48.420 |
49.050 |
2,285,326 |
| 4/29/2013 |
49.460 |
50.210 |
49.090 |
49.920 |
1,110,856 |
| 4/26/2013 |
49.460 |
49.780 |
49.120 |
49.470 |
1,185,531 |
| 4/25/2013 |
49.600 |
49.880 |
49.230 |
49.340 |
1,323,114 |
| 4/24/2013 |
49.430 |
49.930 |
49.160 |
49.490 |
951,500 |
| 4/23/2013 |
48.750 |
49.250 |
48.450 |
49.150 |
1,133,505 |
| 4/22/2013 |
48.290 |
48.740 |
47.700 |
48.610 |
1,003,060 |
| 4/19/2013 |
47.050 |
48.440 |
47.010 |
48.140 |
1,628,394 |
| 4/18/2013 |
47.890 |
48.250 |
47.080 |
47.260 |
2,029,192 |
| 4/17/2013 |
49.010 |
49.010 |
47.680 |
47.920 |
1,878,164 |
| 4/16/2013 |
48.540 |
49.510 |
48.500 |
49.250 |
2,201,406 |
| 4/15/2013 |
49.350 |
49.380 |
47.930 |
48.070 |
2,085,854 |
| 4/12/2013 |
48.910 |
49.610 |
48.220 |
49.490 |
2,835,050 |
| 4/11/2013 |
49.230 |
49.810 |
48.776 |
48.800 |
2,401,162 |
| 4/10/2013 |
48.920 |
50.320 |
48.100 |
49.120 |
4,849,729 |
| 4/9/2013 |
50.110 |
51.070 |
49.760 |
50.880 |
1,884,388 |
| 4/8/2013 |
49.400 |
50.290 |
49.130 |
50.290 |
1,442,611 |
| 4/5/2013 |
48.590 |
49.250 |
48.330 |
49.190 |
894,659 |
| 4/4/2013 |
48.680 |
49.419 |
48.460 |
49.350 |
890,142 |
| 4/3/2013 |
49.720 |
49.845 |
48.460 |
48.520 |
1,702,093 |
| 4/2/2013 |
49.950 |
50.160 |
49.550 |
49.760 |
971,591 |
| 4/1/2013 |
51.540 |
51.540 |
49.540 |
49.780 |
1,538,674 |
| 3/28/2013 |
50.610 |
51.410 |
50.460 |
51.330 |
1,186,699 |
| 3/27/2013 |
50.220 |
50.700 |
49.800 |
50.545 |
910,856 |
| 3/26/2013 |
50.490 |
50.620 |
50.060 |
50.480 |
874,912 |
|
|
|
|
|
|
