| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2012 | $62.35 | $62.61 | $61.91 | $61.97 | 6,816,400 |
May 30 2012 | $62.22 | $62.30 | $61.84 | $62.02 | 5,375,600 |
May 29 2012 | $62.91 | $63.13 | $62.12 | $62.56 | 5,380,300 |
May 25 2012 | $63.08 | $63.18 | $62.50 | $62.66 | 3,681,300 |
May 24 2012 | $63.22 | $63.39 | $62.51 | $63.00 | 5,010,000 |
May 23 2012 | $62.61 | $63.02 | $62.40 | $62.96 | 4,236,500 |
May 22 2012 | $63.29 | $63.29 | $62.63 | $62.86 | 5,063,400 |
May 21 2012 | $61.95 | $62.85 | $61.87 | $62.82 | 6,622,500 |
May 18 2012 | $62.09 | $62.71 | $61.73 | $61.84 | 7,990,700 |
May 17 2012 | $62.82 | $63.03 | $61.60 | $61.68 | 9,094,100 |
May 16 2012 | $62.71 | $63.11 | $62.62 | $62.93 | 4,949,100 |
May 15 2012 | $62.62 | $63.14 | $62.53 | $62.64 | 4,890,300 |
May 14 2012 | $63.00 | $63.11 | $62.40 | $62.55 | 6,050,000 |
May 11 2012 | $63.11 | $63.73 | $63.09 | $63.25 | 5,366,500 |
May 10 2012 | $63.80 | $63.82 | $63.13 | $63.23 | 7,129,500 |
May 09 2012 | $64.00 | $64.07 | $63.02 | $63.27 | 8,975,700 |
May 08 2012 | $64.63 | $65.29 | $63.99 | $64.39 | 12,379,500 |
May 07 2012 | $65.89 | $66.09 | $65.52 | $65.73 | 5,089,700 |
May 04 2012 | $66.66 | $66.66 | $65.90 | $65.98 | 4,688,500 |
May 03 2012 | $67.08 | $67.16 | $66.62 | $66.79 | 3,935,200 |
May 02 2012 | $66.69 | $67.25 | $66.69 | $67.11 | 4,348,300 |
May 01 2012 | $66.92 | $67.45 | $66.85 | $66.90 | 5,297,900 |