| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2017 | $42.60 | $42.60 | $42.05 | $42.42 | 8,428,000 |
April 27 2017 | $42.52 | $42.66 | $42.29 | $42.60 | 3,881,200 |
April 26 2017 | $42.06 | $42.76 | $41.93 | $42.52 | 6,273,500 |
April 25 2017 | $41.70 | $41.90 | $41.62 | $41.89 | 4,096,700 |
April 24 2017 | $41.90 | $42.00 | $41.33 | $41.64 | 5,717,900 |
April 21 2017 | $41.43 | $41.87 | $41.43 | $41.61 | 5,948,300 |
April 20 2017 | $41.18 | $41.68 | $41.10 | $41.50 | 5,843,200 |
April 19 2017 | $40.86 | $41.30 | $40.80 | $40.93 | 5,419,600 |
April 18 2017 | $40.71 | $40.88 | $40.58 | $40.71 | 4,371,000 |
April 17 2017 | $40.53 | $40.77 | $40.33 | $40.77 | 4,702,400 |
April 13 2017 | $40.63 | $40.74 | $40.48 | $40.55 | 5,087,400 |
April 12 2017 | $40.53 | $40.66 | $40.40 | $40.56 | 4,534,800 |
April 11 2017 | $40.87 | $40.94 | $40.36 | $40.80 | 4,917,500 |
April 10 2017 | $40.62 | $41.27 | $40.56 | $40.86 | 4,978,100 |
April 07 2017 | $40.61 | $40.86 | $40.23 | $40.44 | 5,782,100 |
April 06 2017 | $40.38 | $41.11 | $40.31 | $40.69 | 8,672,400 |
April 05 2017 | $40.67 | $40.89 | $40.04 | $40.07 | 6,810,800 |
April 04 2017 | $40.88 | $41.01 | $40.24 | $40.58 | 6,578,300 |
April 03 2017 | $41.94 | $41.95 | $40.90 | $41.04 | 6,970,900 |