| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2016 | $45.73 | $46.40 | $45.61 | $46.15 | 7,717,400 |
March 30 2016 | $44.41 | $45.82 | $44.41 | $45.80 | 9,520,100 |
March 29 2016 | $42.95 | $43.53 | $42.89 | $43.42 | 4,381,100 |
March 28 2016 | $42.84 | $43.23 | $42.67 | $42.87 | 4,199,500 |
March 24 2016 | $42.16 | $42.87 | $41.89 | $42.79 | 4,340,800 |
March 23 2016 | $42.76 | $42.93 | $41.90 | $42.03 | 5,313,800 |
March 22 2016 | $41.93 | $42.72 | $41.93 | $42.64 | 7,003,800 |
March 21 2016 | $43.41 | $43.56 | $43.14 | $43.54 | 2,934,000 |
March 18 2016 | $42.81 | $43.65 | $42.78 | $43.41 | 6,237,300 |
March 17 2016 | $42.72 | $43.14 | $42.38 | $42.83 | 4,459,200 |
March 16 2016 | $41.75 | $42.89 | $41.58 | $42.71 | 3,834,600 |
March 15 2016 | $41.73 | $42.31 | $41.63 | $41.90 | 2,472,600 |
March 14 2016 | $42.05 | $42.55 | $41.97 | $42.09 | 3,275,300 |
March 11 2016 | $40.99 | $41.91 | $40.80 | $41.90 | 3,653,300 |
March 10 2016 | $40.57 | $41.46 | $40.00 | $40.49 | 4,791,400 |
March 09 2016 | $40.68 | $40.83 | $40.21 | $40.64 | 3,975,300 |
March 08 2016 | $41.00 | $41.23 | $40.51 | $40.55 | 5,538,900 |
March 07 2016 | $41.58 | $41.81 | $40.97 | $41.15 | 4,610,000 |
March 04 2016 | $42.01 | $42.15 | $41.48 | $41.95 | 5,087,300 |
March 03 2016 | $41.45 | $42.03 | $40.96 | $42.02 | 7,237,700 |
March 02 2016 | $42.58 | $42.74 | $41.93 | $42.12 | 3,922,100 |
March 01 2016 | $42.50 | $42.83 | $42.00 | $42.82 | 4,368,500 |