| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $46.75 | $47.41 | $46.59 | $47.41 | 37,653,100 |
May 27 2016 | $46.45 | $46.81 | $46.31 | $46.81 | 17,721,400 |
May 26 2016 | $46.46 | $46.50 | $45.95 | $46.42 | 24,335,200 |
May 25 2016 | $46.45 | $46.96 | $46.33 | $46.63 | 24,040,200 |
May 24 2016 | $45.36 | $46.26 | $45.09 | $46.15 | 34,757,900 |
May 23 2016 | $45.27 | $45.34 | $44.71 | $44.76 | 26,118,700 |
May 20 2016 | $45.16 | $45.82 | $45.09 | $45.29 | 23,905,800 |
May 19 2016 | $45.15 | $45.29 | $44.57 | $45.02 | 23,842,400 |
May 18 2016 | $45.16 | $45.75 | $45.00 | $45.46 | 24,907,500 |
May 17 2016 | $46.27 | $46.28 | $45.05 | $45.19 | 27,803,500 |
May 16 2016 | $45.13 | $46.16 | $45.09 | $46.05 | 20,032,000 |
May 13 2016 | $45.70 | $46.11 | $45.34 | $45.38 | 22,592,300 |
May 12 2016 | $45.49 | $46.03 | $45.24 | $45.76 | 24,102,800 |
May 11 2016 | $45.42 | $46.00 | $45.31 | $45.35 | 24,039,100 |
May 10 2016 | $44.71 | $45.40 | $44.59 | $45.33 | 22,891,000 |
May 09 2016 | $44.86 | $44.94 | $44.42 | $44.48 | 17,951,600 |
May 06 2016 | $44.35 | $44.77 | $44.12 | $44.77 | 24,787,300 |
May 05 2016 | $44.30 | $44.69 | $44.18 | $44.37 | 25,390,700 |
May 04 2016 | $44.28 | $44.47 | $43.94 | $44.30 | 24,257,600 |
May 03 2016 | $44.72 | $44.78 | $44.06 | $44.22 | 26,460,200 |
May 02 2016 | $44.42 | $45.09 | $44.22 | $44.96 | 33,114,500 |
