| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 23 May 2013 | 23.52 | 23.75 | 23.45 | 23.66 | 44,383,600 | 23.66 | | 22 May 2013 | 23.78 | 24.13 | 23.75 | 23.86 | 68,514,400 | 23.86 | | 21 May 2013 | 23.59 | 23.78 | 23.59 | 23.66 | 33,777,500 | 23.66 | | 20 May 2013 | 23.46 | 23.58 | 23.43 | 23.57 | 32,884,800 | 23.57 | | 17 May 2013 | 23.27 | 23.48 | 23.20 | 23.46 | 41,037,700 | 23.46 | | 16 May 2013 | 23.10 | 23.35 | 23.10 | 23.27 | 33,023,300 | 23.27 | | 15 May 2013 | 23.04 | 23.25 | 22.91 | 23.24 | 40,153,000 | 23.24 | | 14 May 2013 | 22.85 | 23.07 | 22.81 | 23.01 | 39,592,300 | 23.01 | | 13 May 2013 | 22.86 | 22.88 | 22.62 | 22.85 | 30,283,800 | 22.85 | | 10 May 2013 | 22.77 | 22.91 | 22.59 | 22.90 | 35,117,300 | 22.90 | | 9 May 2013 | 22.99 | 23.10 | 22.69 | 22.78 | 29,974,300 | 22.78 | | 8 May 2013 | 22.68 | 23.02 | 22.62 | 23.01 | 39,977,300 | 23.01 | | 7 May 2013 | 22.69 | 22.79 | 22.62 | 22.68 | 27,592,900 | 22.68 | | 6 May 2013 | 22.56 | 22.64 | 22.32 | 22.58 | 28,563,900 | 22.58 | | 3 May 2013 | 22.57 | 22.85 | 22.55 | 22.57 | 45,523,300 | 22.57 | | 2 May 2013 | 22.25 | 22.32 | 22.15 | 22.32 | 27,651,500 | 22.32 | | 1 May 2013 | 22.10 | 22.35 | 22.10 | 22.15 | 39,201,600 | 22.15 | | 30 Apr 2013 | 22.29 | 22.38 | 22.21 | 22.29 | 34,054,800 | 22.29 | | 29 Apr 2013 | 22.31 | 22.32 | 22.00 | 22.27 | 36,531,800 | 22.27 | | 26 Apr 2013 | 21.98 | 22.40 | 21.97 | 22.21 | 47,012,500 | 22.21 | | 25 Apr 2013 | 22.21 | 22.23 | 21.91 | 21.95 | 41,462,900 | 21.95 | | 24 Apr 2013 | 21.69 | 22.03 | 21.65 | 21.96 | 51,506,700 | 21.96 | | 23 Apr 2013 | 21.55 | 21.69 | 21.36 | 21.50 | 65,489,600 | 21.50 | | 22 Apr 2013 | 21.67 | 21.68 | 21.11 | 21.35 | 87,828,900 | 21.35 | | 19 Apr 2013 | 21.94 | 22.03 | 21.61 | 21.75 | 108,837,900 | 21.75 | | 18 Apr 2013 | 22.76 | 22.85 | 22.57 | 22.67 | 41,170,900 | 22.67 | | 17 Apr 2013 | 22.96 | 23.03 | 22.65 | 22.76 | 42,672,900 | 22.76 | | 16 Apr 2013 | 23.07 | 23.10 | 22.90 | 23.10 | 36,016,700 | 23.10 | | 15 Apr 2013 | 23.28 | 23.30 | 22.81 | 22.81 | 46,453,800 | 22.81 | | 12 Apr 2013 | 23.49 | 23.59 | 23.33 | 23.46 | 27,234,300 | 23.46 | | 11 Apr 2013 | 23.55 | 23.72 | 23.43 | 23.59 | 27,084,400 | 23.59 | | 10 Apr 2013 | 23.10 | 23.65 | 23.06 | 23.58 | 39,772,300 | 23.58 | | 9 Apr 2013 | 23.25 | 23.25 | 22.90 | 23.06 | 31,668,200 | 23.06 | | 8 Apr 2013 | 23.05 | 23.12 | 22.83 | 23.12 | 30,493,600 | 23.12 | | 5 Apr 2013 | 22.80 | 22.94 | 22.76 | 22.93 | 31,402,200 | 22.93 | | 4 Apr 2013 | 23.01 | 23.13 | 22.96 | 23.08 | 30,472,100 | 23.08 | | 3 Apr 2013 | 23.38 | 23.40 | 22.92 | 23.00 | 52,570,300 | 23.00 | | 2 Apr 2013 | 23.17 | 23.37 | 23.10 | 23.34 | 29,180,100 | 23.34 | | 1 Apr 2013 | 23.03 | 23.10 | 22.97 | 23.08 | 27,449,700 | 23.08 | | 28 Mar 2013 | 23.14 | 23.20 | 22.99 | 23.12 | 31,151,000 | 23.12 | | 27 Mar 2013 | 23.02 | 23.14 | 22.85 | 23.10 | 27,492,500 | 23.10 | | 26 Mar 2013 | 23.27 | 23.30 | 23.01 | 23.12 | 32,353,500 | 23.12 | | 25 Mar 2013 | 23.45 | 23.48 | 23.05 | 23.24 | 41,684,400 | 23.24 | | 22 Mar 2013 | 23.32 | 23.40 | 23.28 | 23.37 | 30,606,100 | 23.37 | | 21 Mar 2013 | 23.42 | 23.60 | 23.29 | 23.29 | 38,543,900 | 23.29 | | 20 Mar 2013 | 23.73 | 23.80 | 23.33 | 23.46 | 39,254,000 | 23.46 | | 19 Mar 2013 | 23.30 | 23.36 | 23.17 | 23.32 | 36,150,200 | 23.32 | | 18 Mar 2013 | 23.17 | 23.35 | 23.13 | 23.25 | 33,700,000 | 23.25 | | 15 Mar 2013 | 23.44 | 23.72 | 23.36 | 23.44 | 58,857,200 | 23.44 | | 14 Mar 2013 | 23.55 | 23.76 | 23.51 | 23.69 | 34,629,800 | 23.69 | | 13 Mar 2013 | 23.44 | 23.52 | 23.40 | 23.49 | 24,152,400 | 23.49 | | 12 Mar 2013 | 23.59 | 23.60 | 23.33 | 23.41 | 36,593,000 | 23.41 | | 11 Mar 2013 | 23.69 | 23.75 | 23.45 | 23.62 | 34,947,200 | 23.62 | | 8 Mar 2013 | 23.86 | 23.90 | 23.68 | 23.77 | 28,952,100 | 23.77 | | 7 Mar 2013 | 23.70 | 23.83 | 23.67 | 23.68 | 22,955,700 | 23.68 | | 6 Mar 2013 | 23.84 | 23.84 | 23.67 | 23.67 | 31,539,100 | 23.67 | | 5 Mar 2013 | 23.46 | 23.71 | 23.44 | 23.59 | 35,728,000 | 23.59 | | 4 Mar 2013 | 23.15 | 23.28 | 23.03 | 23.27 | 25,457,800 | 23.27 | | 1 Mar 2013 | 23.02 | 23.34 | 23.00 | 23.19 | 41,226,900 | 23.19 | | 28 Feb 2013 | 23.37 | 23.46 | 23.20 | 23.22 | 39,714,600 | 23.22 | | 27 Feb 2013 | 23.02 | 23.40 | 23.00 | 23.37 | 29,676,400 | 23.37 | | 26 Feb 2013 | 22.97 | 23.15 | 22.91 | 23.05 | 41,316,300 | 23.05 | | 25 Feb 2013 | 23.50 | 23.53 | 22.81 | 22.81 | 51,619,800 | 22.81 | | 22 Feb 2013 | 23.35 | 23.45 | 23.23 | 23.39 | 27,836,300 | 23.39 | | 21 Feb 2013 | 23.18 | 23.35 | 23.12 | 23.26 | 47,811,200 | 23.26 | | Feb 21, 2013 | 0.19 Dividend | | 20 Feb 2013 | 23.71 | 23.75 | 23.35 | 23.41 | 38,107,400 | 23.22 | |
* Close price adjusted for dividends and splits. |
|