| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $31.29 | $31.55 | $31.18 | $31.55 | 3,055,700 |
March 28 2014 | $31.07 | $31.40 | $30.88 | $31.03 | 3,961,000 |
March 27 2014 | $31.40 | $31.43 | $30.89 | $31.10 | 3,922,800 |
March 26 2014 | $31.58 | $31.78 | $31.29 | $31.37 | 5,900,200 |
March 25 2014 | $32.23 | $32.80 | $31.35 | $31.68 | 12,730,400 |
March 24 2014 | $33.48 | $33.50 | $33.08 | $33.33 | 5,795,600 |
March 21 2014 | $33.61 | $33.68 | $33.25 | $33.32 | 5,816,600 |
March 20 2014 | $32.68 | $33.40 | $32.55 | $33.33 | 2,670,100 |
March 19 2014 | $32.99 | $33.14 | $32.60 | $32.81 | 2,664,200 |
March 18 2014 | $32.66 | $33.21 | $32.55 | $33.01 | 3,146,400 |
March 17 2014 | $32.20 | $32.45 | $32.16 | $32.35 | 1,639,400 |
March 14 2014 | $32.03 | $32.25 | $31.82 | $32.02 | 2,688,500 |
March 13 2014 | $32.61 | $32.73 | $31.87 | $32.09 | 4,510,800 |
March 12 2014 | $32.17 | $32.78 | $32.04 | $32.75 | 3,887,100 |
March 11 2014 | $32.30 | $32.64 | $32.28 | $32.29 | 3,247,200 |
March 10 2014 | $32.63 | $32.75 | $32.32 | $32.51 | 2,365,000 |
March 07 2014 | $32.58 | $32.98 | $32.41 | $32.92 | 3,937,800 |
March 06 2014 | $32.21 | $32.77 | $32.18 | $32.66 | 5,333,900 |
March 05 2014 | $32.75 | $32.81 | $32.46 | $32.73 | 3,186,500 |
March 04 2014 | $32.63 | $33.05 | $32.48 | $33.02 | 3,259,900 |
March 03 2014 | $32.23 | $32.55 | $32.08 | $32.10 | 4,305,700 |