| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $53.89 | $54.77 | $53.09 | $54.59 | 1,585,600 |
April 29 2014 | $52.80 | $54.44 | $52.80 | $54.11 | 1,539,300 |
April 28 2014 | $54.15 | $54.88 | $51.97 | $53.72 | 3,466,400 |
April 25 2014 | $55.66 | $55.70 | $53.91 | $54.33 | 3,570,100 |
April 24 2014 | $56.13 | $56.18 | $54.93 | $55.85 | 1,378,400 |
April 23 2014 | $56.01 | $56.09 | $55.03 | $55.69 | 2,002,800 |
April 22 2014 | $54.88 | $56.09 | $54.70 | $55.82 | 2,632,300 |
April 21 2014 | $53.67 | $55.34 | $53.20 | $55.03 | 3,427,500 |
April 17 2014 | $52.70 | $53.70 | $52.70 | $53.46 | 3,004,200 |
April 16 2014 | $53.19 | $53.86 | $52.35 | $53.02 | 3,182,200 |
April 15 2014 | $52.13 | $53.85 | $51.85 | $52.49 | 4,397,200 |
April 14 2014 | $54.23 | $54.40 | $51.50 | $52.91 | 6,768,300 |
April 11 2014 | $53.82 | $55.92 | $52.75 | $54.11 | 6,469,800 |
April 10 2014 | $57.25 | $57.43 | $54.40 | $55.00 | 6,222,200 |
April 09 2014 | $55.99 | $57.39 | $55.12 | $57.32 | 4,840,700 |
April 08 2014 | $54.15 | $55.15 | $52.44 | $55.12 | 5,400,200 |
April 07 2014 | $53.66 | $53.84 | $49.23 | $53.22 | 8,879,200 |
April 04 2014 | $54.15 | $55.10 | $52.78 | $52.99 | 4,938,200 |
April 03 2014 | $55.23 | $55.70 | $53.96 | $54.04 | 3,283,600 |
April 02 2014 | $56.57 | $57.30 | $55.17 | $55.77 | 6,076,700 |
April 01 2014 | $54.00 | $55.70 | $52.91 | $55.69 | 4,642,000 |
March 31 2014 | $53.63 | $54.44 | $53.11 | $53.53 | 2,684,200 |
March 28 2014 | $52.52 | $53.34 | $52.41 | $53.06 | 2,177,900 |
March 27 2014 | $52.66 | $52.74 | $51.73 | $52.35 | 3,300,800 |
March 26 2014 | $53.47 | $54.18 | $52.51 | $52.66 | 6,948,200 |
