| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2014 | $33.86 | $33.95 | $33.13 | $33.49 | 25,768,920 |
September 29 2014 | $32.67 | $34.07 | $32.46 | $33.73 | 33,981,930 |
September 26 2014 | $33.21 | $33.34 | $32.66 | $33.07 | 53,974,969 |
September 25 2014 | $31.68 | $31.83 | $30.65 | $30.99 | 36,427,688 |
September 24 2014 | $31.09 | $31.63 | $30.64 | $31.50 | 25,781,301 |
September 23 2014 | $29.83 | $30.79 | $29.44 | $30.50 | 22,707,660 |
September 22 2014 | $30.73 | $30.74 | $29.73 | $29.92 | 21,713,770 |
September 19 2014 | $31.75 | $31.82 | $30.75 | $30.92 | 25,223,301 |
September 18 2014 | $31.52 | $31.75 | $31.26 | $31.75 | 12,485,150 |
September 17 2014 | $30.77 | $31.55 | $30.58 | $31.26 | 19,493,221 |
September 16 2014 | $29.42 | $30.87 | $29.06 | $30.75 | 28,739,840 |
September 15 2014 | $30.70 | $30.81 | $29.20 | $29.35 | 37,018,480 |
September 12 2014 | $31.29 | $31.43 | $30.80 | $30.82 | 12,575,480 |
September 11 2014 | $31.14 | $31.47 | $31.00 | $31.32 | 11,374,570 |
September 10 2014 | $31.43 | $31.48 | $30.71 | $31.37 | 24,645,840 |
September 09 2014 | $32.27 | $32.28 | $31.14 | $31.26 | 20,209,410 |
September 08 2014 | $32.25 | $32.66 | $32.11 | $32.39 | 17,933,340 |
September 05 2014 | $31.38 | $32.21 | $31.30 | $32.20 | 17,772,590 |
September 04 2014 | $31.24 | $32.10 | $31.12 | $31.40 | 24,799,990 |
September 03 2014 | $30.74 | $30.98 | $30.19 | $30.97 | 23,928,180 |
September 02 2014 | $31.70 | $31.87 | $30.75 | $30.80 | 26,980,221 |
