| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $57.27 | $57.55 | $55.83 | $57.21 | 780,219 |
April 29 2014 | $56.88 | $58.06 | $56.53 | $57.43 | 836,828 |
April 28 2014 | $56.86 | $57.70 | $55.13 | $56.43 | 647,773 |
April 25 2014 | $59.87 | $59.87 | $56.57 | $56.81 | 1,041,816 |
April 24 2014 | $59.05 | $60.35 | $58.21 | $59.98 | 857,249 |
April 23 2014 | $59.14 | $59.79 | $58.35 | $58.76 | 640,989 |
April 22 2014 | $59.99 | $61.01 | $58.82 | $59.05 | 952,220 |
April 21 2014 | $58.86 | $59.36 | $57.15 | $59.26 | 982,429 |
April 17 2014 | $56.22 | $58.96 | $56.10 | $58.32 | 910,938 |
April 16 2014 | $55.79 | $56.91 | $55.06 | $56.06 | 876,541 |
April 15 2014 | $54.82 | $56.04 | $53.14 | $54.94 | 1,323,500 |
April 14 2014 | $54.43 | $56.45 | $54.08 | $55.76 | 1,028,033 |
April 11 2014 | $51.93 | $56.24 | $51.29 | $53.76 | 2,507,149 |
April 10 2014 | $54.08 | $54.35 | $51.24 | $52.19 | 823,410 |
April 09 2014 | $53.58 | $54.77 | $52.98 | $54.12 | 722,036 |
April 08 2014 | $51.83 | $53.33 | $51.21 | $52.96 | 873,490 |
April 07 2014 | $53.04 | $53.11 | $50.94 | $51.83 | 1,101,703 |
April 04 2014 | $54.40 | $55.41 | $52.78 | $53.48 | 657,407 |
April 03 2014 | $54.78 | $55.41 | $53.29 | $54.00 | 903,068 |
April 02 2014 | $52.87 | $55.19 | $52.59 | $54.85 | 921,379 |
April 01 2014 | $53.52 | $54.59 | $51.69 | $52.81 | 1,014,159 |
March 31 2014 | $55.95 | $56.45 | $53.28 | $53.53 | 1,576,624 |
March 28 2014 | $54.35 | $55.59 | $53.73 | $55.43 | 1,465,618 |
March 27 2014 | $51.86 | $54.79 | $51.59 | $54.11 | 910,679 |
March 26 2014 | $51.62 | $52.55 | $50.86 | $51.60 | 746,639 |
