| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $96.84 | $96.93 | $95.52 | $95.87 | 7,995,200 |
May 27 2016 | $97.61 | $97.93 | $96.70 | $96.80 | 3,222,800 |
May 26 2016 | $96.91 | $97.38 | $96.79 | $97.23 | 3,716,300 |
May 25 2016 | $97.20 | $97.39 | $96.63 | $96.81 | 5,307,400 |
May 24 2016 | $96.91 | $98.00 | $96.62 | $97.35 | 4,494,100 |
May 23 2016 | $96.42 | $97.18 | $96.19 | $96.46 | 7,081,600 |
May 20 2016 | $97.97 | $98.18 | $95.93 | $96.26 | 9,735,900 |
May 19 2016 | $98.56 | $98.65 | $97.93 | $98.41 | 6,255,100 |
May 18 2016 | $99.79 | $100.12 | $98.75 | $99.13 | 7,303,200 |
May 17 2016 | $101.79 | $102.08 | $99.99 | $100.29 | 5,826,200 |
May 16 2016 | $100.94 | $101.89 | $100.57 | $101.82 | 4,343,600 |
May 13 2016 | $101.90 | $102.23 | $101.09 | $101.19 | 6,568,700 |
May 12 2016 | $101.90 | $102.53 | $101.45 | $102.20 | 4,286,800 |
May 11 2016 | $103.08 | $103.38 | $101.43 | $101.43 | 6,890,200 |
May 10 2016 | $102.77 | $103.65 | $102.77 | $103.36 | 4,082,600 |
May 09 2016 | $102.62 | $103.28 | $102.38 | $102.76 | 5,006,800 |
May 06 2016 | $101.62 | $102.56 | $101.00 | $102.56 | 4,418,400 |
May 05 2016 | $101.56 | $102.09 | $101.32 | $101.54 | 4,519,700 |
May 04 2016 | $100.20 | $102.44 | $100.20 | $101.58 | 6,613,700 |
May 03 2016 | $100.06 | $101.31 | $100.05 | $100.85 | 4,048,400 |
May 02 2016 | $99.47 | $100.71 | $99.36 | $100.69 | 4,830,800 |