| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $103.22 | $103.48 | $102.21 | $102.61 | 2,594,842 |
May 27 2016 | $102.97 | $103.04 | $102.59 | $102.96 | 1,314,524 |
May 26 2016 | $103.64 | $104.10 | $102.74 | $102.97 | 1,870,424 |
May 25 2016 | $103.02 | $103.85 | $102.87 | $103.63 | 2,224,560 |
May 24 2016 | $101.90 | $102.90 | $101.62 | $102.80 | 1,946,370 |
May 23 2016 | $100.76 | $101.54 | $100.29 | $101.26 | 1,977,586 |
May 20 2016 | $100.74 | $101.48 | $100.54 | $100.59 | 2,088,814 |
May 19 2016 | $100.81 | $101.23 | $99.47 | $100.65 | 1,982,131 |
May 18 2016 | $101.50 | $102.37 | $101.05 | $101.70 | 1,942,782 |
May 17 2016 | $102.69 | $102.91 | $101.19 | $101.62 | 2,542,696 |
May 16 2016 | $102.04 | $102.89 | $102.00 | $102.68 | 2,184,135 |
May 13 2016 | $102.98 | $103.18 | $101.63 | $101.93 | 2,243,576 |
May 12 2016 | $102.86 | $103.33 | $102.20 | $103.04 | 2,083,312 |
May 11 2016 | $103.07 | $103.72 | $102.69 | $102.81 | 2,136,534 |
May 10 2016 | $102.48 | $103.19 | $102.34 | $103.11 | 2,072,190 |
May 09 2016 | $102.10 | $102.37 | $101.55 | $102.05 | 1,556,355 |
May 06 2016 | $101.64 | $102.37 | $101.13 | $102.28 | 1,949,719 |
May 05 2016 | $101.41 | $101.94 | $101.25 | $101.60 | 2,009,519 |
May 04 2016 | $100.75 | $101.56 | $100.70 | $101.23 | 2,533,248 |
May 03 2016 | $101.37 | $101.78 | $100.93 | $101.72 | 2,298,951 |
May 02 2016 | $101.31 | $102.04 | $101.10 | $101.94 | 2,033,559 |
