| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $42.76 | $42.81 | $42.46 | $42.70 | 4,526,900 |
April 29 2014 | $43.08 | $43.11 | $42.75 | $42.85 | 4,176,400 |
April 28 2014 | $42.17 | $43.21 | $42.17 | $43.00 | 4,895,200 |
April 25 2014 | $42.17 | $42.40 | $41.80 | $42.36 | 5,164,600 |
April 24 2014 | $42.08 | $42.50 | $42.01 | $42.49 | 3,671,000 |
April 23 2014 | $41.71 | $42.06 | $41.71 | $42.00 | 2,969,900 |
April 22 2014 | $41.37 | $41.95 | $41.33 | $41.71 | 4,834,600 |
April 21 2014 | $41.40 | $41.46 | $41.16 | $41.32 | 3,704,100 |
April 17 2014 | $41.29 | $41.52 | $41.25 | $41.49 | 3,634,700 |
April 16 2014 | $41.40 | $41.49 | $41.16 | $41.43 | 3,539,600 |
April 15 2014 | $41.25 | $41.34 | $40.90 | $41.13 | 3,717,000 |
April 14 2014 | $40.97 | $41.14 | $40.76 | $41.09 | 4,065,900 |
April 11 2014 | $41.21 | $41.29 | $40.51 | $40.73 | 5,330,700 |
April 10 2014 | $42.76 | $42.76 | $41.26 | $41.26 | 5,904,100 |
April 09 2014 | $42.71 | $42.71 | $42.18 | $42.33 | 4,689,100 |
April 08 2014 | $41.72 | $42.60 | $41.56 | $42.53 | 4,527,800 |
April 07 2014 | $42.22 | $42.22 | $41.84 | $41.84 | 4,199,100 |
April 04 2014 | $42.82 | $43.05 | $42.25 | $42.28 | 3,823,500 |
April 03 2014 | $42.39 | $42.79 | $41.96 | $42.68 | 4,565,300 |
April 02 2014 | $41.84 | $42.28 | $41.80 | $42.11 | 3,970,400 |
April 01 2014 | $42.00 | $42.05 | $41.70 | $41.88 | 4,246,000 |