| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $74.82 | $74.96 | $73.48 | $73.55 | 6,439,100 |
May 28 2015 | $75.14 | $75.30 | $73.76 | $73.97 | 10,204,000 |
May 27 2015 | $75.23 | $75.42 | $74.64 | $74.99 | 8,129,500 |
May 26 2015 | $75.14 | $75.40 | $74.52 | $74.84 | 7,123,100 |
May 22 2015 | $75.36 | $75.61 | $75.13 | $75.24 | 4,559,500 |
May 21 2015 | $75.93 | $75.98 | $75.30 | $75.46 | 4,729,500 |
May 20 2015 | $76.68 | $76.75 | $75.57 | $76.09 | 6,185,100 |
May 19 2015 | $74.56 | $76.83 | $74.22 | $76.53 | 10,809,200 |
May 18 2015 | $74.47 | $74.68 | $74.20 | $74.51 | 4,100,800 |
May 15 2015 | $74.29 | $75.28 | $74.14 | $74.52 | 7,607,200 |
May 14 2015 | $74.23 | $74.39 | $73.94 | $74.27 | 4,744,000 |
May 13 2015 | $74.54 | $74.86 | $73.94 | $74.00 | 6,526,900 |
May 12 2015 | $74.03 | $74.76 | $73.67 | $74.45 | 4,848,100 |
May 11 2015 | $74.54 | $74.79 | $73.84 | $74.12 | 4,123,700 |
May 08 2015 | $74.63 | $75.36 | $74.33 | $74.66 | 7,543,100 |
May 07 2015 | $73.17 | $73.98 | $73.06 | $73.56 | 5,018,900 |
May 06 2015 | $73.05 | $73.47 | $72.88 | $73.27 | 6,614,500 |
May 05 2015 | $73.27 | $73.33 | $72.64 | $73.07 | 7,637,000 |
May 04 2015 | $73.40 | $74.97 | $73.01 | $73.07 | 8,426,300 |
May 01 2015 | $73.52 | $74.47 | $73.52 | $74.34 | 6,280,300 |