|
|
| From 2/27/2013 to 5/22/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 5/22/2013 |
98.520 |
99.330 |
97.460 |
97.710 |
2,630,947 |
| 5/21/2013 |
98.830 |
99.650 |
97.860 |
98.540 |
3,771,238 |
| 5/20/2013 |
101.400 |
101.400 |
98.170 |
98.500 |
2,583,627 |
| 5/17/2013 |
100.560 |
101.430 |
99.620 |
101.410 |
2,549,607 |
| 5/16/2013 |
102.500 |
102.500 |
100.090 |
100.460 |
2,504,301 |
| 5/15/2013 |
103.400 |
104.070 |
102.720 |
102.820 |
2,586,762 |
| 5/14/2013 |
103.720 |
104.800 |
103.140 |
103.780 |
1,893,191 |
| 5/13/2013 |
103.910 |
104.210 |
103.360 |
103.880 |
1,204,525 |
| 5/10/2013 |
103.880 |
104.460 |
103.060 |
104.190 |
1,359,088 |
| 5/9/2013 |
103.460 |
104.300 |
102.830 |
103.150 |
1,475,290 |
| 5/8/2013 |
104.780 |
105.220 |
103.155 |
103.320 |
2,028,900 |
| 5/7/2013 |
104.930 |
104.930 |
104.180 |
104.740 |
1,947,753 |
| 5/6/2013 |
105.110 |
105.300 |
103.610 |
104.290 |
2,326,049 |
| 5/3/2013 |
104.340 |
105.160 |
102.030 |
104.770 |
3,888,801 |
| 5/2/2013 |
100.000 |
104.000 |
100.000 |
101.310 |
5,569,945 |
| 5/1/2013 |
111.980 |
112.850 |
96.770 |
98.670 |
18,204,909 |
| 4/30/2013 |
113.450 |
114.910 |
113.230 |
113.540 |
1,503,401 |
| 4/29/2013 |
112.480 |
113.760 |
112.230 |
113.680 |
897,149 |
| 4/26/2013 |
111.100 |
112.490 |
111.060 |
111.980 |
1,052,298 |
| 4/25/2013 |
111.580 |
111.710 |
110.600 |
111.420 |
1,281,781 |
| 4/24/2013 |
114.110 |
114.390 |
111.010 |
111.110 |
1,457,459 |
| 4/23/2013 |
114.500 |
115.255 |
113.180 |
114.090 |
1,073,652 |
| 4/22/2013 |
113.900 |
114.290 |
112.960 |
114.080 |
850,629 |
| 4/19/2013 |
112.540 |
113.830 |
112.290 |
113.740 |
903,945 |
| 4/18/2013 |
113.220 |
113.340 |
111.920 |
112.270 |
1,007,542 |
| 4/17/2013 |
112.250 |
113.215 |
111.830 |
112.980 |
1,000,470 |
| 4/16/2013 |
112.990 |
113.930 |
111.944 |
113.120 |
1,659,161 |
| 4/15/2013 |
115.740 |
116.040 |
114.010 |
114.040 |
892,175 |
| 4/12/2013 |
115.820 |
116.120 |
114.930 |
116.020 |
658,421 |
| 4/11/2013 |
114.990 |
116.450 |
114.700 |
116.170 |
899,582 |
| 4/10/2013 |
114.130 |
114.830 |
113.570 |
114.780 |
608,677 |
| 4/9/2013 |
112.880 |
113.870 |
112.690 |
113.700 |
1,015,107 |
| 4/8/2013 |
112.270 |
112.700 |
111.840 |
112.700 |
974,106 |
| 4/5/2013 |
113.200 |
113.640 |
112.295 |
112.510 |
1,825,851 |
| 4/4/2013 |
114.080 |
114.750 |
113.650 |
114.420 |
852,757 |
| 4/3/2013 |
115.000 |
115.000 |
113.390 |
113.850 |
1,246,427 |
| 4/2/2013 |
113.240 |
114.950 |
112.175 |
114.790 |
1,624,637 |
| 4/1/2013 |
111.980 |
112.600 |
111.280 |
112.570 |
1,112,943 |
| 3/28/2013 |
111.830 |
112.300 |
111.470 |
111.680 |
1,382,908 |
| 3/27/2013 |
111.080 |
111.790 |
110.580 |
111.630 |
669,278 |
| 3/26/2013 |
111.270 |
112.250 |
111.240 |
111.760 |
861,533 |
| 3/25/2013 |
112.000 |
112.000 |
110.440 |
110.800 |
954,179 |
| 3/22/2013 |
110.560 |
111.950 |
110.330 |
111.890 |
1,218,088 |
| 3/21/2013 |
110.080 |
112.000 |
109.910 |
110.420 |
1,513,413 |
| 3/20/2013 |
109.420 |
110.860 |
109.390 |
110.720 |
1,610,201 |
| 3/19/2013 |
108.760 |
109.150 |
108.009 |
108.620 |
1,144,213 |
| 3/18/2013 |
108.250 |
108.830 |
107.930 |
108.500 |
917,828 |
| 3/15/2013 |
108.950 |
109.680 |
108.630 |
108.980 |
1,593,933 |
| 3/14/2013 |
109.910 |
110.181 |
108.970 |
109.350 |
1,499,199 |
| 3/13/2013 |
109.840 |
110.260 |
109.230 |
109.660 |
1,216,907 |
| 3/12/2013 |
110.540 |
110.820 |
109.560 |
110.080 |
1,299,599 |
| 3/11/2013 |
109.500 |
110.930 |
109.210 |
110.490 |
984,483 |
| 3/8/2013 |
110.050 |
110.190 |
108.700 |
109.450 |
1,514,937 |
| 3/7/2013 |
111.000 |
111.230 |
109.360 |
109.590 |
1,518,794 |
| 3/6/2013 |
111.400 |
111.840 |
110.840 |
111.470 |
709,824 |
| 3/5/2013 |
109.940 |
111.460 |
109.640 |
111.350 |
1,524,255 |
| 3/4/2013 |
108.260 |
109.740 |
108.070 |
109.740 |
1,087,028 |
| 3/1/2013 |
108.320 |
108.970 |
107.740 |
108.600 |
1,095,071 |
| 2/28/2013 |
108.000 |
109.200 |
107.900 |
108.420 |
1,611,988 |
| 2/27/2013 |
107.080 |
108.770 |
106.900 |
108.490 |
1,047,769 |
|
|
|
|
|
|
