| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2016 | $34.90 | $35.29 | $34.88 | $35.08 | 58,278,000 |
April 28 2016 | $35.85 | $36.14 | $34.85 | $34.94 | 62,590,000 |
April 27 2016 | $35.95 | $36.04 | $35.14 | $35.76 | 66,262,000 |
April 26 2016 | $36.89 | $36.95 | $35.70 | $35.95 | 55,864,000 |
April 25 2016 | $36.44 | $36.92 | $36.43 | $36.78 | 49,442,000 |
April 22 2016 | $36.87 | $37.36 | $36.20 | $36.56 | 140,798,000 |
April 21 2016 | $38.52 | $38.74 | $38.24 | $38.66 | 77,628,000 |
April 20 2016 | $38.62 | $38.64 | $38.22 | $38.41 | 34,262,000 |
April 19 2016 | $39.18 | $39.20 | $38.18 | $38.47 | 43,952,000 |
April 18 2016 | $38.67 | $39.08 | $38.54 | $39.04 | 33,540,000 |
April 15 2016 | $38.43 | $38.70 | $38.41 | $38.66 | 31,712,000 |
April 14 2016 | $38.43 | $38.64 | $38.32 | $38.43 | 26,992,000 |
April 13 2016 | $38.18 | $38.45 | $37.89 | $38.26 | 35,426,000 |
April 12 2016 | $37.59 | $37.91 | $37.25 | $37.88 | 27,388,000 |
April 11 2016 | $37.94 | $38.02 | $37.53 | $37.54 | 31,774,000 |
April 08 2016 | $37.96 | $38.02 | $37.46 | $37.64 | 23,434,000 |
April 07 2016 | $37.93 | $38.13 | $37.54 | $37.67 | 25,498,000 |
April 06 2016 | $37.56 | $38.08 | $37.48 | $38.07 | 25,312,000 |
April 05 2016 | $37.57 | $37.81 | $37.45 | $37.60 | 24,478,000 |
April 04 2016 | $38.14 | $38.28 | $37.75 | $37.92 | 26,924,000 |
April 01 2016 | $37.53 | $38.16 | $37.43 | $38.15 | 31,674,000 |