| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2014 | $33.13 | $33.88 | $32.46 | $33.53 | 10,657,900 |
September 29 2014 | $33.41 | $33.79 | $33.02 | $33.11 | 7,485,000 |
September 26 2014 | $33.32 | $34.14 | $33.10 | $33.96 | 8,514,800 |
September 25 2014 | $33.91 | $34.01 | $32.96 | $33.28 | 10,931,800 |
September 24 2014 | $33.52 | $34.35 | $33.25 | $34.14 | 8,487,700 |
September 23 2014 | $33.12 | $33.81 | $32.74 | $33.39 | 12,146,800 |
September 22 2014 | $34.97 | $34.97 | $33.50 | $33.63 | 10,964,300 |
September 19 2014 | $35.97 | $36.15 | $34.62 | $34.62 | 17,589,900 |
September 18 2014 | $35.63 | $36.02 | $35.54 | $35.96 | 4,553,800 |
September 17 2014 | $35.84 | $36.14 | $35.01 | $35.40 | 6,682,700 |
September 16 2014 | $34.97 | $35.92 | $34.79 | $35.90 | 6,723,000 |
September 15 2014 | $35.54 | $35.73 | $34.82 | $35.04 | 7,954,200 |
September 12 2014 | $36.00 | $36.40 | $35.57 | $35.58 | 8,229,200 |
September 11 2014 | $36.60 | $36.90 | $35.85 | $36.00 | 10,066,700 |
September 10 2014 | $35.85 | $36.74 | $35.83 | $36.46 | 8,107,500 |
September 09 2014 | $35.57 | $36.56 | $35.33 | $35.88 | 9,101,100 |
September 08 2014 | $35.88 | $36.29 | $35.88 | $36.13 | 7,345,800 |
September 05 2014 | $36.40 | $36.59 | $35.64 | $35.77 | 12,067,600 |
September 04 2014 | $37.21 | $37.79 | $36.26 | $36.36 | 12,004,000 |
September 03 2014 | $37.55 | $37.71 | $36.55 | $36.99 | 9,995,100 |
September 02 2014 | $36.86 | $38.32 | $36.76 | $38.28 | 10,932,800 |
