|
|
| From 2/22/2013 to 5/17/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 5/17/2013 |
21.390 |
21.490 |
21.060 |
21.270 |
14,335,123 |
| 5/16/2013 |
20.910 |
21.540 |
20.910 |
21.355 |
16,823,020 |
| 5/15/2013 |
21.430 |
21.440 |
20.770 |
20.970 |
20,846,594 |
| 5/14/2013 |
21.330 |
21.710 |
21.070 |
21.520 |
17,811,132 |
| 5/13/2013 |
21.450 |
21.530 |
21.200 |
21.350 |
7,905,801 |
| 5/10/2013 |
21.280 |
21.640 |
21.190 |
21.540 |
12,665,707 |
| 5/9/2013 |
21.040 |
21.680 |
20.999 |
21.180 |
15,448,100 |
| 5/8/2013 |
20.470 |
21.070 |
20.440 |
21.070 |
12,764,607 |
| 5/7/2013 |
20.730 |
20.860 |
20.460 |
20.500 |
13,132,266 |
| 5/6/2013 |
20.660 |
20.800 |
20.550 |
20.640 |
7,443,584 |
| 5/3/2013 |
20.630 |
20.945 |
20.580 |
20.630 |
9,961,550 |
| 5/2/2013 |
20.430 |
20.620 |
20.300 |
20.450 |
9,186,707 |
| 5/1/2013 |
20.480 |
20.580 |
20.154 |
20.350 |
14,977,065 |
| 4/30/2013 |
20.550 |
20.700 |
20.240 |
20.600 |
14,999,493 |
| 4/29/2013 |
20.040 |
20.610 |
19.920 |
20.500 |
15,658,214 |
| 4/26/2013 |
19.660 |
20.350 |
19.560 |
19.970 |
27,081,586 |
| 4/25/2013 |
19.920 |
20.000 |
19.580 |
19.590 |
22,458,298 |
| 4/24/2013 |
19.520 |
20.350 |
19.490 |
19.840 |
25,679,517 |
| 4/23/2013 |
19.750 |
20.000 |
19.550 |
19.650 |
19,905,640 |
| 4/22/2013 |
19.690 |
19.800 |
19.310 |
19.760 |
22,732,434 |
| 4/19/2013 |
19.590 |
19.930 |
19.070 |
19.560 |
28,011,191 |
| 4/18/2013 |
20.530 |
20.580 |
20.060 |
20.210 |
18,528,200 |
| 4/17/2013 |
20.870 |
20.900 |
20.430 |
20.490 |
15,538,504 |
| 4/16/2013 |
20.780 |
21.140 |
20.670 |
21.030 |
13,799,876 |
| 4/15/2013 |
20.770 |
21.150 |
20.680 |
20.680 |
15,116,965 |
| 4/12/2013 |
20.780 |
20.940 |
20.660 |
20.900 |
19,386,399 |
| 4/11/2013 |
20.990 |
21.270 |
20.610 |
20.880 |
47,520,434 |
| 4/10/2013 |
22.170 |
22.450 |
22.170 |
22.320 |
15,611,446 |
| 4/9/2013 |
21.980 |
22.320 |
21.890 |
22.220 |
16,318,466 |
| 4/8/2013 |
22.050 |
22.240 |
21.660 |
21.930 |
15,197,683 |
| 4/5/2013 |
21.990 |
22.090 |
21.790 |
21.970 |
18,727,763 |
| 4/4/2013 |
21.870 |
22.330 |
21.790 |
22.305 |
19,389,179 |
| 4/3/2013 |
21.910 |
22.440 |
21.840 |
21.910 |
29,945,936 |
| 4/2/2013 |
22.350 |
22.480 |
21.820 |
22.100 |
47,964,140 |
| 4/1/2013 |
23.730 |
24.050 |
23.260 |
23.310 |
25,140,654 |
| 3/28/2013 |
23.500 |
23.930 |
23.400 |
23.840 |
23,864,030 |
| 3/27/2013 |
23.420 |
23.770 |
23.320 |
23.580 |
23,453,736 |
| 3/26/2013 |
23.180 |
23.710 |
23.100 |
23.640 |
26,179,001 |
| 3/25/2013 |
23.080 |
23.440 |
22.910 |
23.100 |
29,443,557 |
| 3/22/2013 |
22.320 |
23.140 |
22.320 |
23.040 |
26,002,094 |
| 3/21/2013 |
22.740 |
23.050 |
22.270 |
22.320 |
35,762,534 |
| 3/20/2013 |
23.130 |
23.580 |
22.880 |
22.920 |
34,028,266 |
| 3/19/2013 |
22.810 |
23.140 |
22.630 |
23.110 |
33,668,980 |
| 3/18/2013 |
22.250 |
22.910 |
22.200 |
22.830 |
38,440,776 |
| 3/15/2013 |
21.960 |
22.180 |
21.740 |
22.180 |
31,072,298 |
| 3/14/2013 |
21.320 |
21.940 |
21.280 |
21.930 |
24,280,336 |
| 3/13/2013 |
21.380 |
21.390 |
21.060 |
21.320 |
13,834,115 |
| 3/12/2013 |
21.000 |
21.450 |
20.940 |
21.400 |
17,498,391 |
| 3/11/2013 |
20.810 |
21.045 |
20.770 |
21.030 |
14,678,501 |
| 3/8/2013 |
21.120 |
21.160 |
20.875 |
21.000 |
19,144,688 |
| 3/7/2013 |
20.930 |
21.120 |
20.760 |
20.850 |
17,716,654 |
| 3/6/2013 |
20.560 |
21.330 |
20.500 |
20.930 |
33,254,601 |
| 3/5/2013 |
20.080 |
20.590 |
20.060 |
20.370 |
18,429,342 |
| 3/4/2013 |
20.070 |
20.140 |
19.785 |
19.970 |
19,125,767 |
| 3/1/2013 |
20.050 |
20.360 |
19.860 |
20.150 |
20,250,906 |
| 2/28/2013 |
19.680 |
20.260 |
19.660 |
20.140 |
26,791,622 |
| 2/27/2013 |
19.830 |
19.850 |
19.610 |
19.770 |
29,404,120 |
| 2/26/2013 |
19.130 |
19.920 |
19.050 |
19.790 |
38,741,367 |
| 2/25/2013 |
19.210 |
19.450 |
19.030 |
19.070 |
40,096,451 |
| 2/22/2013 |
18.210 |
19.830 |
18.110 |
19.200 |
133,027,228 |
|
|
|
|
|
|
