|
|
| From 3/25/2013 to 6/18/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 6/18/2013 |
21.000 |
21.090 |
20.780 |
20.880 |
9,878,977 |
| 6/17/2013 |
21.090 |
21.199 |
21.040 |
21.100 |
6,415,547 |
| 6/14/2013 |
21.290 |
21.400 |
21.190 |
21.330 |
8,672,675 |
| 6/13/2013 |
20.980 |
21.200 |
20.840 |
21.040 |
9,906,943 |
| 6/12/2013 |
20.970 |
21.263 |
20.867 |
21.020 |
8,186,198 |
| 6/11/2013 |
20.790 |
21.050 |
20.760 |
20.910 |
9,801,369 |
| 6/10/2013 |
21.040 |
21.350 |
20.970 |
21.160 |
10,461,167 |
| 6/7/2013 |
21.250 |
21.440 |
20.840 |
20.860 |
21,983,805 |
| 6/6/2013 |
21.750 |
22.120 |
21.650 |
21.930 |
10,235,866 |
| 6/5/2013 |
21.800 |
22.000 |
21.700 |
21.780 |
8,268,887 |
| 6/4/2013 |
21.690 |
21.790 |
21.535 |
21.770 |
6,720,707 |
| 6/3/2013 |
21.670 |
22.188 |
21.570 |
21.978 |
12,739,910 |
| 5/31/2013 |
21.590 |
21.670 |
21.420 |
21.435 |
13,035,175 |
| 5/30/2013 |
22.190 |
22.330 |
21.910 |
21.980 |
11,414,596 |
| 5/29/2013 |
21.610 |
21.750 |
21.520 |
21.710 |
6,253,451 |
| 5/28/2013 |
21.620 |
21.870 |
21.410 |
21.530 |
10,008,717 |
| 5/24/2013 |
21.630 |
21.815 |
21.560 |
21.610 |
6,953,831 |
| 5/23/2013 |
21.640 |
21.920 |
21.450 |
21.880 |
12,336,925 |
| 5/22/2013 |
21.970 |
22.550 |
21.440 |
21.510 |
49,831,638 |
| 5/21/2013 |
21.500 |
21.850 |
21.320 |
21.620 |
21,179,131 |
| 5/20/2013 |
20.840 |
22.500 |
20.810 |
22.280 |
35,981,044 |
| 5/17/2013 |
21.850 |
21.909 |
21.400 |
21.400 |
15,758,152 |
| 5/16/2013 |
21.710 |
22.050 |
21.660 |
21.950 |
11,533,735 |
| 5/15/2013 |
22.160 |
22.240 |
21.730 |
21.760 |
22,840,427 |
| 5/14/2013 |
22.510 |
22.860 |
22.510 |
22.570 |
12,090,168 |
| 5/13/2013 |
22.970 |
23.020 |
22.800 |
22.830 |
6,332,541 |
| 5/10/2013 |
22.500 |
23.020 |
22.400 |
22.980 |
11,829,733 |
| 5/9/2013 |
22.990 |
23.170 |
22.750 |
22.890 |
10,623,161 |
| 5/8/2013 |
23.090 |
23.190 |
22.880 |
23.120 |
9,306,020 |
| 5/7/2013 |
22.790 |
23.160 |
22.690 |
23.100 |
10,916,499 |
| 5/6/2013 |
23.230 |
23.280 |
23.040 |
23.180 |
4,828,554 |
| 5/3/2013 |
23.130 |
23.570 |
23.020 |
23.290 |
11,267,438 |
| 5/2/2013 |
23.190 |
23.270 |
22.930 |
23.020 |
7,959,421 |
| 5/1/2013 |
22.690 |
23.130 |
22.465 |
22.860 |
16,953,555 |
| 4/30/2013 |
23.500 |
23.500 |
23.220 |
23.460 |
9,432,906 |
| 4/29/2013 |
23.430 |
23.660 |
23.270 |
23.540 |
8,560,406 |
| 4/26/2013 |
23.480 |
23.700 |
22.840 |
23.100 |
20,152,754 |
| 4/25/2013 |
22.840 |
23.560 |
22.780 |
23.490 |
19,984,629 |
| 4/24/2013 |
22.340 |
22.480 |
22.090 |
22.420 |
11,055,328 |
| 4/23/2013 |
22.200 |
22.270 |
21.990 |
22.180 |
13,293,004 |
| 4/22/2013 |
22.740 |
22.780 |
22.500 |
22.620 |
9,188,649 |
| 4/19/2013 |
22.650 |
22.680 |
22.148 |
22.400 |
11,431,344 |
| 4/18/2013 |
22.420 |
22.660 |
22.330 |
22.400 |
13,498,166 |
| 4/17/2013 |
22.600 |
22.910 |
22.300 |
22.440 |
18,609,313 |
| 4/16/2013 |
22.960 |
23.010 |
22.430 |
22.665 |
22,002,785 |
| 4/15/2013 |
22.980 |
23.100 |
21.960 |
22.090 |
53,132,524 |
| 4/12/2013 |
26.060 |
26.130 |
25.172 |
25.280 |
33,979,134 |
| 4/11/2013 |
26.680 |
26.910 |
26.625 |
26.700 |
5,461,023 |
| 4/10/2013 |
26.960 |
26.996 |
26.590 |
26.680 |
7,700,064 |
| 4/9/2013 |
26.500 |
27.140 |
26.460 |
27.030 |
11,480,751 |
| 4/8/2013 |
26.340 |
26.400 |
26.220 |
26.320 |
5,070,051 |
| 4/5/2013 |
26.210 |
26.440 |
26.085 |
26.390 |
9,861,506 |
| 4/4/2013 |
25.860 |
26.090 |
25.743 |
25.990 |
11,974,971 |
| 4/3/2013 |
26.330 |
26.430 |
25.840 |
26.090 |
13,161,918 |
| 4/2/2013 |
26.650 |
26.720 |
26.300 |
26.350 |
13,583,925 |
| 4/1/2013 |
27.080 |
27.150 |
26.920 |
27.090 |
8,101,460 |
| 3/28/2013 |
27.520 |
27.675 |
27.260 |
27.430 |
6,092,413 |
| 3/27/2013 |
27.380 |
27.820 |
27.170 |
27.730 |
8,775,873 |
| 3/26/2013 |
27.800 |
27.850 |
27.680 |
27.750 |
4,807,774 |
| 3/25/2013 |
27.810 |
27.950 |
27.700 |
27.840 |
5,046,850 |
|
|
|
|
|
|
