| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2016 | $43.25 | $44.04 | $43.25 | $43.70 | 48,411,700 |
April 28 2016 | $44.36 | $44.49 | $43.43 | $43.73 | 43,134,800 |
April 27 2016 | $45.11 | $45.13 | $44.30 | $44.64 | 43,369,300 |
April 26 2016 | $45.80 | $45.88 | $44.77 | $45.08 | 33,532,600 |
April 25 2016 | $45.38 | $45.68 | $45.25 | $45.67 | 33,226,900 |
April 22 2016 | $45.49 | $45.95 | $44.49 | $45.38 | 126,834,100 |
April 21 2016 | $48.90 | $49.28 | $48.57 | $48.88 | 38,909,100 |
April 20 2016 | $49.33 | $49.51 | $48.63 | $48.72 | 36,195,700 |
April 19 2016 | $49.63 | $49.75 | $48.79 | $49.42 | 29,596,800 |
April 18 2016 | $48.63 | $49.59 | $48.38 | $49.48 | 23,786,000 |
April 15 2016 | $48.46 | $49.00 | $48.30 | $48.77 | 28,793,800 |
April 14 2016 | $48.39 | $48.71 | $48.26 | $48.51 | 20,877,100 |
April 13 2016 | $48.30 | $48.58 | $48.10 | $48.51 | 20,818,000 |
April 12 2016 | $47.65 | $48.01 | $47.11 | $47.89 | 24,944,300 |
April 11 2016 | $47.75 | $48.33 | $47.59 | $47.59 | 21,414,200 |
April 08 2016 | $47.91 | $48.44 | $47.60 | $47.69 | 22,167,200 |
April 07 2016 | $48.08 | $48.12 | $47.52 | $47.73 | 19,225,100 |
April 06 2016 | $47.64 | $48.37 | $47.51 | $48.30 | 21,188,700 |
April 05 2016 | $48.37 | $48.46 | $47.73 | $47.81 | 19,272,300 |
April 04 2016 | $48.58 | $48.78 | $48.20 | $48.58 | 18,928,800 |
April 01 2016 | $48.24 | $48.73 | $47.82 | $48.70 | 24,399,200 |