|
|
| From 2/26/2013 to 5/21/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 5/21/2013 |
26.900 |
27.130 |
26.720 |
27.000 |
14,771,807 |
| 5/20/2013 |
26.680 |
27.050 |
26.210 |
26.580 |
24,930,589 |
| 5/17/2013 |
26.780 |
26.980 |
26.455 |
26.520 |
14,646,427 |
| 5/16/2013 |
27.430 |
27.430 |
26.570 |
26.580 |
18,137,576 |
| 5/15/2013 |
26.630 |
27.680 |
26.550 |
27.340 |
21,845,878 |
| 5/14/2013 |
26.750 |
26.870 |
26.520 |
26.640 |
14,390,034 |
| 5/13/2013 |
26.760 |
26.830 |
26.360 |
26.390 |
15,695,631 |
| 5/10/2013 |
26.320 |
26.860 |
26.310 |
26.830 |
16,139,197 |
| 5/9/2013 |
26.410 |
26.490 |
26.140 |
26.240 |
11,141,014 |
| 5/8/2013 |
26.170 |
26.660 |
25.960 |
26.410 |
24,417,486 |
| 5/7/2013 |
26.010 |
26.790 |
25.550 |
26.070 |
25,588,693 |
| 5/6/2013 |
25.050 |
25.340 |
24.920 |
25.170 |
11,792,473 |
| 5/3/2013 |
25.130 |
25.250 |
24.990 |
25.070 |
11,458,265 |
| 5/2/2013 |
24.340 |
24.970 |
24.180 |
24.970 |
10,414,758 |
| 5/1/2013 |
24.670 |
24.720 |
24.260 |
24.300 |
10,965,621 |
| 4/30/2013 |
24.380 |
24.785 |
24.355 |
24.730 |
9,954,175 |
| 4/29/2013 |
24.850 |
24.910 |
24.350 |
24.430 |
12,437,549 |
| 4/26/2013 |
25.140 |
25.370 |
24.580 |
24.680 |
19,556,642 |
| 4/25/2013 |
24.930 |
25.290 |
24.880 |
25.200 |
17,182,436 |
| 4/24/2013 |
24.450 |
24.965 |
24.440 |
24.750 |
15,024,157 |
| 4/23/2013 |
23.960 |
24.450 |
23.960 |
24.380 |
16,632,302 |
| 4/22/2013 |
23.710 |
23.960 |
23.470 |
23.950 |
15,459,191 |
| 4/19/2013 |
23.120 |
23.630 |
22.830 |
23.470 |
17,101,951 |
| 4/18/2013 |
23.660 |
23.700 |
22.700 |
23.261 |
25,634,690 |
| 4/17/2013 |
23.450 |
24.100 |
23.130 |
23.700 |
45,012,195 |
| 4/16/2013 |
24.060 |
24.260 |
23.755 |
23.790 |
25,312,103 |
| 4/15/2013 |
24.720 |
24.990 |
23.825 |
23.980 |
28,020,235 |
| 4/12/2013 |
24.580 |
24.800 |
24.340 |
24.690 |
13,244,947 |
| 4/11/2013 |
24.410 |
24.570 |
24.310 |
24.485 |
12,319,710 |
| 4/10/2013 |
24.000 |
24.320 |
23.950 |
24.200 |
17,181,290 |
| 4/9/2013 |
23.560 |
24.000 |
23.440 |
23.830 |
14,607,423 |
| 4/8/2013 |
23.240 |
23.480 |
23.125 |
23.480 |
9,958,450 |
| 4/5/2013 |
23.180 |
23.410 |
23.010 |
23.300 |
13,171,300 |
| 4/4/2013 |
23.490 |
23.715 |
23.360 |
23.520 |
12,246,756 |
| 4/3/2013 |
23.780 |
23.880 |
23.240 |
23.380 |
14,861,851 |
| 4/2/2013 |
23.770 |
23.900 |
23.600 |
23.780 |
14,384,930 |
| 4/1/2013 |
23.310 |
23.620 |
23.190 |
23.500 |
12,245,861 |
| 3/28/2013 |
23.630 |
23.770 |
23.450 |
23.529 |
14,812,276 |
| 3/27/2013 |
23.540 |
23.830 |
23.410 |
23.590 |
13,824,464 |
| 3/26/2013 |
23.460 |
23.620 |
23.350 |
23.590 |
16,785,921 |
| 3/25/2013 |
23.410 |
23.880 |
23.305 |
23.380 |
22,905,724 |
| 3/22/2013 |
22.880 |
23.260 |
22.720 |
23.260 |
17,880,766 |
| 3/21/2013 |
22.390 |
22.950 |
22.360 |
22.860 |
24,266,686 |
| 3/20/2013 |
22.030 |
22.330 |
21.950 |
22.095 |
17,914,875 |
| 3/19/2013 |
22.060 |
22.330 |
21.890 |
22.170 |
12,612,880 |
| 3/18/2013 |
21.900 |
22.170 |
21.870 |
22.010 |
13,522,403 |
| 3/15/2013 |
22.340 |
22.390 |
21.970 |
22.070 |
29,317,093 |
| 3/14/2013 |
22.470 |
22.750 |
22.405 |
22.430 |
12,798,468 |
| 3/13/2013 |
22.480 |
22.480 |
22.160 |
22.340 |
11,320,346 |
| 3/12/2013 |
22.510 |
22.580 |
22.190 |
22.400 |
11,863,104 |
| 3/11/2013 |
22.800 |
23.000 |
22.570 |
22.600 |
16,369,352 |
| 3/8/2013 |
22.920 |
22.960 |
22.710 |
22.900 |
10,446,590 |
| 3/7/2013 |
22.920 |
23.000 |
22.650 |
22.700 |
12,822,900 |
| 3/6/2013 |
23.080 |
23.090 |
22.710 |
22.800 |
14,653,586 |
| 3/5/2013 |
22.910 |
23.080 |
22.610 |
22.950 |
29,284,954 |
| 3/4/2013 |
22.370 |
22.740 |
22.200 |
22.700 |
29,821,397 |
| 3/1/2013 |
21.360 |
22.280 |
21.260 |
21.940 |
33,643,659 |
| 2/28/2013 |
21.060 |
21.570 |
21.050 |
21.305 |
18,374,291 |
| 2/27/2013 |
20.810 |
21.310 |
20.690 |
21.160 |
15,592,542 |
| 2/26/2013 |
20.680 |
20.850 |
20.575 |
20.760 |
13,946,335 |
|
|
|
|
|
|
