| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 19 Jun 2013 | 1.00 | 1.02 | 1.00 | 1.01 | 2,086,000 | 1.01 | | 18 Jun 2013 | 0.99 | 1.01 | 0.97 | 1.00 | 2,087,000 | 1.00 | | 17 Jun 2013 | 0.97 | 1.00 | 0.97 | 0.99 | 1,951,000 | 0.99 | | 14 Jun 2013 | 0.97 | 1.00 | 0.97 | 0.98 | 1,248,000 | 0.98 | | 13 Jun 2013 | 0.98 | 0.98 | 0.94 | 0.97 | 1,037,000 | 0.97 | | 12 Jun 2013 | 0.99 | 1.00 | 0.96 | 0.98 | 2,054,000 | 0.98 | | 11 Jun 2013 | 0.99 | 1.00 | 0.98 | 0.99 | 1,669,000 | 0.99 | | 10 Jun 2013 | 1.00 | 1.01 | 1.00 | 1.00 | 1,309,000 | 1.00 | | 7 Jun 2013 | 1.00 | 1.00 | 1.00 | 1.00 | 942,000 | 1.00 | | 6 Jun 2013 | 1.00 | 1.01 | 1.00 | 1.00 | 1,867,000 | 1.00 | | 5 Jun 2013 | 1.01 | 1.03 | 1.00 | 1.01 | 1,239,000 | 1.01 | | 4 Jun 2013 | 1.01 | 1.02 | 1.00 | 1.01 | 1,031,000 | 1.01 | | 3 Jun 2013 | 1.01 | 1.02 | 1.00 | 1.01 | 1,206,000 | 1.01 | | 31 May 2013 | 1.00 | 1.01 | 1.00 | 1.00 | 3,556,000 | 1.00 | | 30 May 2013 | 1.03 | 1.03 | 1.00 | 1.01 | 4,092,000 | 1.01 | | 29 May 2013 | 1.04 | 1.04 | 1.03 | 1.04 | 3,803,000 | 1.04 | | 28 May 2013 | 1.03 | 1.04 | 1.02 | 1.04 | 6,250,000 | 1.04 | | 27 May 2013 | 1.05 | 1.07 | 1.02 | 1.03 | 6,829,000 | 1.03 | | 24 May 2013 | 1.06 | 1.06 | 1.06 | 1.06 | 0 | 1.06 | | 23 May 2013 | 1.11 | 1.11 | 1.05 | 1.06 | 3,199,000 | 1.06 | | 22 May 2013 | 1.09 | 1.11 | 1.09 | 1.10 | 993,000 | 1.10 | | 21 May 2013 | 1.11 | 1.11 | 1.09 | 1.09 | 743,000 | 1.09 | | 20 May 2013 | 1.11 | 1.11 | 1.10 | 1.10 | 515,000 | 1.10 | | 17 May 2013 | 1.10 | 1.11 | 1.09 | 1.10 | 1,003,000 | 1.10 | | 16 May 2013 | 1.11 | 1.12 | 1.10 | 1.10 | 1,826,000 | 1.10 | | 15 May 2013 | 1.11 | 1.12 | 1.10 | 1.12 | 1,862,000 | 1.12 | | 14 May 2013 | 1.09 | 1.11 | 1.09 | 1.10 | 1,402,000 | 1.10 | | 13 May 2013 | 1.11 | 1.11 | 1.09 | 1.09 | 1,269,000 | 1.09 | | 10 May 2013 | 1.10 | 1.12 | 1.09 | 1.10 | 2,120,000 | 1.10 | | 9 May 2013 | 1.09 | 1.10 | 1.08 | 1.09 | 1,041,000 | 1.09 | | 8 May 2013 | 1.09 | 1.09 | 1.08 | 1.09 | 2,002,000 | 1.09 | | 7 May 2013 | 1.08 | 1.09 | 1.07 | 1.08 | 1,322,000 | 1.08 | | 6 May 2013 | 1.06 | 1.08 | 1.06 | 1.07 | 868,000 | 1.07 | | May 6, 2013 | 0.0085 Dividend | | 3 May 2013 | 1.08 | 1.09 | 1.07 | 1.08 | 830,000 | 1.07 | | 2 May 2013 | 1.07 | 1.08 | 1.07 | 1.07 | 1,431,000 | 1.06 | | 1 May 2013 | 1.07 | 1.07 | 1.07 | 1.07 | 0 | 1.06 | | 30 Apr 2013 | 1.12 | 1.12 | 1.07 | 1.07 | 4,991,000 | 1.06 | | 29 Apr 2013 | 1.12 | 1.13 | 1.11 | 1.12 | 1,907,000 | 1.11 | | 26 Apr 2013 | 1.12 | 1.14 | 1.12 | 1.14 | 1,480,000 | 1.13 | | 25 Apr 2013 | 1.11 | 1.13 | 1.11 | 1.13 | 1,241,000 | 1.12 | | 24 Apr 2013 | 1.11 | 1.12 | 1.11 | 1.11 | 1,226,000 | 1.10 | | 23 Apr 2013 | 1.12 | 1.12 | 1.11 | 1.11 | 900,000 | 1.10 | | 22 Apr 2013 | 1.12 | 1.12 | 1.11 | 1.12 | 542,000 | 1.12 | | 19 Apr 2013 | 1.10 | 1.12 | 1.10 | 1.12 | 1,367,000 | 1.11 | | 18 Apr 2013 | 1.14 | 1.14 | 1.10 | 1.11 | 2,407,000 | 1.10 | | 17 Apr 2013 | 1.16 | 1.16 | 1.13 | 1.13 | 3,182,000 | 1.13 | | 16 Apr 2013 | 1.15 | 1.16 | 1.15 | 1.15 | 2,481,000 | 1.15 | | 15 Apr 2013 | 1.17 | 1.17 | 1.15 | 1.16 | 1,937,000 | 1.16 | | 12 Apr 2013 | 1.18 | 1.18 | 1.17 | 1.18 | 1,214,000 | 1.17 | | 11 Apr 2013 | 1.18 | 1.18 | 1.17 | 1.17 | 980,000 | 1.17 | | 10 Apr 2013 | 1.17 | 1.19 | 1.16 | 1.19 | 1,401,000 | 1.18 | | 9 Apr 2013 | 1.18 | 1.18 | 1.16 | 1.17 | 1,270,000 | 1.17 | | 8 Apr 2013 | 1.20 | 1.20 | 1.17 | 1.17 | 2,184,000 | 1.16 | | 5 Apr 2013 | 1.22 | 1.22 | 1.20 | 1.20 | 453,000 | 1.19 | | 4 Apr 2013 | 1.21 | 1.23 | 1.21 | 1.22 | 401,000 | 1.21 | | 3 Apr 2013 | 1.23 | 1.23 | 1.21 | 1.21 | 1,150,000 | 1.20 | | 2 Apr 2013 | 1.23 | 1.23 | 1.21 | 1.23 | 946,000 | 1.22 | | 1 Apr 2013 | 1.24 | 1.25 | 1.23 | 1.23 | 1,926,000 | 1.22 | | 29 Mar 2013 | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 1.23 | | 28 Mar 2013 | 1.22 | 1.24 | 1.22 | 1.24 | 2,104,000 | 1.23 | | 27 Mar 2013 | 1.23 | 1.24 | 1.22 | 1.23 | 2,115,000 | 1.22 | | 26 Mar 2013 | 1.18 | 1.24 | 1.18 | 1.23 | 3,296,000 | 1.22 | | 25 Mar 2013 | 1.18 | 1.20 | 1.18 | 1.19 | 793,000 | 1.18 | | 22 Mar 2013 | 1.18 | 1.18 | 1.17 | 1.18 | 836,000 | 1.17 | | 21 Mar 2013 | 1.18 | 1.20 | 1.18 | 1.18 | 709,000 | 1.18 | | 20 Mar 2013 | 1.17 | 1.20 | 1.17 | 1.18 | 2,058,000 | 1.18 | |
* Close price adjusted for dividends and splits. |
|
0.49%
Download to Spreadsheet