| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2014 | $35.02 | $35.26 | $34.87 | $35.02 | 26,922,597 |
June 30 2014 | $35.28 | $35.31 | $34.88 | $34.88 | 30,805,472 |
June 27 2014 | $34.81 | $35.38 | $34.72 | $35.34 | 74,641,945 |
June 26 2014 | $35.07 | $35.08 | $34.66 | $34.90 | 23,604,409 |
June 25 2014 | $34.88 | $35.17 | $34.68 | $35.16 | 20,051,576 |
June 24 2014 | $34.99 | $35.08 | $34.76 | $34.92 | 26,518,274 |
June 23 2014 | $34.91 | $35.13 | $34.87 | $35.12 | 18,743,905 |
June 20 2014 | $34.67 | $34.99 | $34.61 | $34.87 | 47,765,407 |
June 19 2014 | $34.77 | $34.94 | $34.57 | $34.72 | 19,837,767 |
June 18 2014 | $34.80 | $34.92 | $34.45 | $34.84 | 27,097,228 |
June 17 2014 | $34.54 | $35.06 | $33.74 | $34.87 | 22,518,630 |
June 16 2014 | $34.33 | $34.81 | $34.33 | $34.71 | 24,205,297 |
June 13 2014 | $34.38 | $34.77 | $34.18 | $34.49 | 26,310,697 |
June 12 2014 | $34.14 | $34.20 | $33.70 | $33.95 | 29,823,030 |
June 11 2014 | $34.24 | $34.36 | $34.10 | $34.18 | 18,039,990 |
June 10 2014 | $34.32 | $34.43 | $34.18 | $34.39 | 15,117,689 |
June 09 2014 | $34.62 | $34.70 | $34.31 | $34.52 | 15,019,425 |
June 06 2014 | $34.70 | $34.85 | $34.50 | $34.70 | 24,060,542 |
June 05 2014 | $33.95 | $34.51 | $33.79 | $34.47 | 31,865,213 |
June 04 2014 | $33.64 | $33.77 | $33.34 | $33.73 | 23,210,341 |
June 03 2014 | $33.96 | $34.03 | $33.67 | $33.70 | 18,071,096 |
June 02 2014 | $34.25 | $34.37 | $34.03 | $34.12 | 18,504,300 |
May 30 2014 | $33.84 | $34.27 | $33.67 | $34.25 | 34,575,579 |
May 29 2014 | $33.59 | $33.75 | $33.38 | $33.74 | 19,893,872 |
May 28 2014 | $33.58 | $33.62 | $33.31 | $33.47 | 25,711,565 |