| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $75.40 | $75.56 | $75.00 | $75.53 | 4,232,800 |
May 29 2014 | $75.42 | $75.58 | $75.12 | $75.47 | 4,123,700 |
May 28 2014 | $75.23 | $75.38 | $74.52 | $74.83 | 8,930,700 |
May 27 2014 | $75.50 | $76.02 | $75.40 | $75.62 | 5,093,200 |
May 23 2014 | $75.74 | $75.98 | $75.18 | $75.35 | 4,174,300 |
May 22 2014 | $75.83 | $76.08 | $75.52 | $75.68 | 3,376,000 |
May 21 2014 | $75.14 | $75.78 | $75.02 | $75.77 | 2,735,600 |
May 20 2014 | $75.39 | $75.68 | $74.94 | $75.00 | 3,123,700 |
May 19 2014 | $75.95 | $75.96 | $75.16 | $75.42 | 3,859,800 |
May 16 2014 | $75.76 | $76.38 | $75.61 | $76.19 | 5,081,000 |
May 15 2014 | $75.93 | $76.09 | $75.46 | $75.72 | 3,810,800 |
May 14 2014 | $76.60 | $76.67 | $75.75 | $76.11 | 3,826,300 |
May 13 2014 | $76.33 | $76.55 | $75.72 | $76.48 | 3,955,400 |
May 12 2014 | $76.05 | $76.33 | $75.93 | $75.99 | 3,817,400 |
May 09 2014 | $75.24 | $76.05 | $75.22 | $76.04 | 3,649,400 |
May 08 2014 | $75.35 | $75.48 | $74.93 | $75.31 | 3,384,500 |
May 07 2014 | $74.80 | $75.43 | $74.58 | $75.32 | 4,322,600 |
May 06 2014 | $74.66 | $74.83 | $74.46 | $74.58 | 3,075,100 |
May 05 2014 | $74.89 | $74.89 | $74.31 | $74.72 | 3,483,500 |
May 02 2014 | $74.69 | $75.56 | $74.61 | $74.93 | 4,934,000 |
May 01 2014 | $74.38 | $74.64 | $74.12 | $74.58 | 3,531,400 |
