| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $53.74 | $54.25 | $52.86 | $54.22 | 2,234,800 |
April 29 2014 | $53.20 | $54.01 | $52.47 | $53.88 | 2,221,000 |
April 28 2014 | $53.98 | $54.04 | $51.49 | $52.77 | 4,083,100 |
April 25 2014 | $55.89 | $55.98 | $53.25 | $53.54 | 4,209,500 |
April 24 2014 | $56.48 | $56.84 | $54.02 | $56.39 | 5,078,400 |
April 23 2014 | $55.48 | $55.56 | $54.58 | $55.04 | 3,162,600 |
April 22 2014 | $55.00 | $55.72 | $54.30 | $55.13 | 3,116,800 |
April 21 2014 | $53.89 | $54.80 | $52.40 | $54.65 | 3,425,100 |
April 17 2014 | $52.70 | $53.79 | $52.30 | $52.93 | 2,445,700 |
April 16 2014 | $53.26 | $53.26 | $51.39 | $52.67 | 1,988,300 |
April 15 2014 | $51.80 | $53.03 | $51.10 | $52.41 | 2,737,000 |
April 14 2014 | $51.47 | $52.32 | $50.64 | $51.29 | 2,651,700 |
April 11 2014 | $51.02 | $52.70 | $50.49 | $51.13 | 3,301,700 |
April 10 2014 | $54.30 | $54.30 | $52.10 | $52.18 | 2,822,600 |
April 09 2014 | $54.68 | $55.30 | $53.30 | $53.96 | 3,436,800 |
April 08 2014 | $52.07 | $53.09 | $50.84 | $52.97 | 4,189,800 |
April 07 2014 | $51.37 | $52.10 | $49.84 | $50.68 | 5,889,100 |
April 04 2014 | $57.01 | $57.06 | $51.88 | $52.14 | 7,039,800 |
April 03 2014 | $56.87 | $57.62 | $55.85 | $56.31 | 4,302,900 |
April 02 2014 | $56.38 | $56.67 | $55.20 | $55.79 | 3,660,600 |
April 01 2014 | $53.65 | $55.73 | $53.49 | $55.41 | 4,070,300 |
March 31 2014 | $53.03 | $54.19 | $52.64 | $53.49 | 2,407,400 |
March 28 2014 | $52.60 | $53.70 | $52.12 | $52.44 | 2,552,700 |
March 27 2014 | $53.18 | $53.18 | $50.95 | $52.08 | 3,208,100 |
March 26 2014 | $53.77 | $54.85 | $52.23 | $52.83 | 5,298,400 |
