| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2013 | $79.03 | $79.57 | $77.08 | $77.38 | 2,072,800 |
May 17 2013 | $78.72 | $79.54 | $77.69 | $79.49 | 2,622,700 |
May 16 2013 | $78.67 | $79.31 | $75.85 | $77.89 | 2,475,200 |
May 15 2013 | $80.20 | $81.00 | $78.38 | $79.42 | 1,644,600 |
May 14 2013 | $80.27 | $81.76 | $80.16 | $81.01 | 2,169,900 |
May 13 2013 | $79.53 | $81.83 | $79.17 | $80.15 | 3,457,400 |
May 10 2013 | $76.61 | $81.04 | $76.53 | $80.43 | 2,724,600 |
May 09 2013 | $75.23 | $77.13 | $74.95 | $76.78 | 2,089,200 |
May 08 2013 | $76.42 | $76.43 | $74.82 | $75.43 | 1,845,600 |
May 07 2013 | $76.92 | $77.39 | $75.98 | $76.40 | 1,738,900 |
May 06 2013 | $76.12 | $77.80 | $75.51 | $77.25 | 2,233,300 |
May 03 2013 | $75.90 | $79.41 | $74.61 | $75.99 | 3,752,600 |
May 02 2013 | $76.30 | $78.04 | $76.16 | $77.72 | 2,159,400 |
May 01 2013 | $77.35 | $79.23 | $76.67 | $76.83 | 2,466,200 |
April 30 2013 | $77.88 | $78.04 | $75.96 | $76.82 | 3,698,200 |
April 29 2013 | $79.00 | $80.41 | $78.25 | $78.33 | 1,892,900 |
April 26 2013 | $80.32 | $80.90 | $78.37 | $79.02 | 2,965,100 |
April 25 2013 | $80.96 | $81.19 | $79.39 | $80.32 | 2,875,200 |
April 24 2013 | $81.27 | $81.56 | $78.78 | $81.05 | 4,471,000 |
April 23 2013 | $83.24 | $85.22 | $82.77 | $83.53 | 3,542,700 |
April 22 2013 | $84.40 | $87.47 | $80.90 | $82.33 | 8,902,000 |