| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2016 | $34.92 | $35.31 | $34.90 | $35.10 | 58,278,000 |
April 28 2016 | $35.87 | $36.16 | $34.87 | $34.96 | 62,590,000 |
April 27 2016 | $35.97 | $36.06 | $35.16 | $35.78 | 66,262,000 |
April 26 2016 | $36.92 | $36.97 | $35.72 | $35.97 | 55,864,000 |
April 25 2016 | $36.47 | $36.94 | $36.45 | $36.81 | 49,442,000 |
April 22 2016 | $36.89 | $37.39 | $36.22 | $36.59 | 140,798,000 |
April 21 2016 | $38.55 | $38.76 | $38.26 | $38.68 | 77,628,000 |
April 20 2016 | $38.64 | $38.66 | $38.25 | $38.43 | 34,262,000 |
April 19 2016 | $39.20 | $39.22 | $38.20 | $38.49 | 43,952,000 |
April 18 2016 | $38.69 | $39.10 | $38.56 | $39.06 | 33,540,000 |
April 15 2016 | $38.46 | $38.73 | $38.43 | $38.68 | 31,712,000 |
April 14 2016 | $38.45 | $38.66 | $38.34 | $38.45 | 26,992,000 |
April 13 2016 | $38.20 | $38.47 | $37.92 | $38.28 | 35,426,000 |
April 12 2016 | $37.61 | $37.93 | $37.27 | $37.90 | 27,388,000 |
April 11 2016 | $37.96 | $38.05 | $37.56 | $37.57 | 31,774,000 |
April 08 2016 | $37.98 | $38.04 | $37.48 | $37.66 | 23,434,000 |
April 07 2016 | $37.95 | $38.15 | $37.56 | $37.69 | 25,498,000 |
April 06 2016 | $37.58 | $38.11 | $37.51 | $38.09 | 25,312,000 |
April 05 2016 | $37.60 | $37.83 | $37.47 | $37.62 | 24,478,000 |
April 04 2016 | $38.16 | $38.31 | $37.78 | $37.94 | 26,924,000 |
April 01 2016 | $37.55 | $38.19 | $37.45 | $38.17 | 31,674,000 |