| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2013 | $47.55 | $47.62 | $47.27 | $47.56 | 2,877,600 |
April 29 2013 | $47.59 | $47.69 | $47.44 | $47.62 | 2,295,100 |
April 26 2013 | $47.55 | $47.85 | $47.50 | $47.54 | 2,514,100 |
April 25 2013 | $47.15 | $47.85 | $47.09 | $47.64 | 3,316,500 |
April 24 2013 | $47.12 | $47.52 | $46.73 | $46.99 | 3,834,100 |
April 23 2013 | $46.65 | $47.13 | $46.57 | $46.98 | 3,289,700 |
April 22 2013 | $46.46 | $46.64 | $46.08 | $46.58 | 2,793,400 |
April 19 2013 | $46.38 | $46.66 | $45.92 | $46.54 | 4,073,600 |
April 18 2013 | $46.33 | $46.41 | $45.71 | $46.03 | 3,982,200 |
April 17 2013 | $46.09 | $46.46 | $45.92 | $46.35 | 4,696,400 |
April 16 2013 | $45.60 | $46.30 | $45.43 | $46.09 | 7,288,400 |
April 15 2013 | $46.64 | $46.96 | $46.15 | $46.16 | 3,046,400 |
April 12 2013 | $46.54 | $46.99 | $46.54 | $46.84 | 2,286,200 |
April 11 2013 | $46.57 | $47.13 | $46.50 | $46.59 | 3,962,900 |
April 10 2013 | $46.52 | $46.67 | $46.30 | $46.42 | 3,128,100 |
April 09 2013 | $46.77 | $46.82 | $46.36 | $46.46 | 2,918,700 |
April 08 2013 | $46.44 | $46.84 | $46.38 | $46.69 | 2,874,200 |
April 05 2013 | $46.02 | $46.44 | $45.74 | $46.41 | 3,800,300 |
April 04 2013 | $45.97 | $46.40 | $45.97 | $46.37 | 3,540,300 |
April 03 2013 | $45.84 | $46.22 | $45.53 | $45.82 | 6,136,300 |
April 02 2013 | $46.49 | $46.59 | $46.05 | $46.40 | 2,884,500 |
April 01 2013 | $46.04 | $46.40 | $46.01 | $46.28 | 2,734,100 |