| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $74.98 | $75.14 | $74.58 | $75.11 | 4,232,800 |
May 29 2014 | $75.00 | $75.16 | $74.70 | $75.05 | 4,123,700 |
May 28 2014 | $74.82 | $74.96 | $74.10 | $74.42 | 8,930,700 |
May 27 2014 | $75.08 | $75.59 | $74.98 | $75.20 | 5,093,200 |
May 23 2014 | $75.31 | $75.56 | $74.76 | $74.93 | 4,174,300 |
May 22 2014 | $75.41 | $75.65 | $75.10 | $75.26 | 3,376,000 |
May 21 2014 | $74.72 | $75.36 | $74.60 | $75.34 | 2,735,600 |
May 20 2014 | $74.97 | $75.26 | $74.52 | $74.59 | 3,123,700 |
May 19 2014 | $75.53 | $75.54 | $74.74 | $75.00 | 3,859,800 |
May 16 2014 | $75.34 | $75.95 | $75.19 | $75.77 | 5,081,000 |
May 15 2014 | $75.51 | $75.67 | $75.04 | $75.30 | 3,810,800 |
May 14 2014 | $76.17 | $76.24 | $75.33 | $75.69 | 3,826,300 |
May 13 2014 | $75.90 | $76.12 | $75.30 | $76.06 | 3,955,400 |
May 12 2014 | $75.63 | $75.91 | $75.51 | $75.56 | 3,817,400 |
May 09 2014 | $74.82 | $75.63 | $74.80 | $75.62 | 3,649,400 |
May 08 2014 | $74.93 | $75.06 | $74.51 | $74.90 | 3,384,500 |
May 07 2014 | $74.39 | $75.01 | $74.16 | $74.90 | 4,322,600 |
May 06 2014 | $74.24 | $74.42 | $74.05 | $74.16 | 3,075,100 |
May 05 2014 | $74.48 | $74.48 | $73.90 | $74.30 | 3,483,500 |
May 02 2014 | $74.28 | $75.14 | $74.19 | $74.51 | 4,934,000 |
May 01 2014 | $73.96 | $74.23 | $73.71 | $74.17 | 3,531,400 |