| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2013 | $69.43 | $70.02 | $69.20 | $69.21 | 5,443,400 |
May 30 2013 | $70.53 | $70.65 | $69.36 | $69.56 | 8,028,900 |
May 29 2013 | $71.56 | $71.56 | $69.88 | $70.43 | 8,770,700 |
May 28 2013 | $71.86 | $72.49 | $71.73 | $71.99 | 14,083,800 |
May 24 2013 | $71.58 | $71.58 | $70.91 | $71.31 | 13,161,000 |
May 23 2013 | $71.92 | $72.18 | $71.35 | $71.84 | 13,743,100 |
May 22 2013 | $72.66 | $72.81 | $72.11 | $72.34 | 4,648,200 |
May 21 2013 | $72.28 | $72.97 | $72.12 | $72.63 | 4,078,600 |
May 20 2013 | $71.99 | $72.49 | $71.99 | $72.20 | 2,233,100 |
May 17 2013 | $71.89 | $72.46 | $71.67 | $72.20 | 4,015,300 |
May 16 2013 | $72.23 | $72.37 | $71.70 | $71.90 | 4,251,800 |
May 15 2013 | $72.03 | $72.55 | $72.03 | $72.49 | 3,402,600 |
May 14 2013 | $71.45 | $72.17 | $71.42 | $71.96 | 3,810,800 |
May 13 2013 | $71.12 | $71.60 | $70.96 | $71.38 | 3,154,100 |
May 10 2013 | $71.07 | $71.25 | $70.68 | $71.25 | 5,036,900 |
May 09 2013 | $71.66 | $71.98 | $70.72 | $70.89 | 10,628,500 |
May 08 2013 | $72.73 | $72.73 | $71.65 | $71.78 | 5,228,800 |
May 07 2013 | $72.59 | $72.90 | $72.38 | $72.73 | 4,304,200 |
May 06 2013 | $73.07 | $73.10 | $72.56 | $72.58 | 3,314,200 |
May 03 2013 | $73.18 | $73.48 | $72.92 | $73.18 | 4,109,400 |
May 02 2013 | $72.14 | $72.77 | $71.90 | $72.57 | 3,821,100 |
May 01 2013 | $72.51 | $72.84 | $72.05 | $72.09 | 2,720,100 |