| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2013 | $34.97 | $35.29 | $34.70 | $35.24 | 684,300 |
September 27 2013 | $35.49 | $35.58 | $35.21 | $35.21 | 361,300 |
September 26 2013 | $35.34 | $35.66 | $35.27 | $35.60 | 265,900 |
September 25 2013 | $35.15 | $35.71 | $35.06 | $35.30 | 317,200 |
September 24 2013 | $35.29 | $35.53 | $34.97 | $35.23 | 261,500 |
September 23 2013 | $35.29 | $35.53 | $35.04 | $35.22 | 450,800 |
September 20 2013 | $35.79 | $36.11 | $35.29 | $35.29 | 1,464,600 |
September 19 2013 | $36.05 | $36.10 | $35.53 | $35.69 | 283,500 |
September 18 2013 | $35.49 | $35.89 | $35.41 | $35.89 | 419,800 |
September 17 2013 | $35.01 | $35.57 | $34.95 | $35.57 | 404,400 |
September 16 2013 | $35.15 | $35.20 | $34.92 | $35.05 | 427,300 |
September 13 2013 | $34.85 | $35.00 | $34.64 | $34.71 | 455,400 |
September 12 2013 | $34.71 | $35.10 | $34.67 | $34.70 | 466,200 |
September 11 2013 | $34.57 | $34.98 | $34.48 | $34.72 | 823,400 |
September 10 2013 | $34.66 | $34.74 | $34.16 | $34.69 | 464,000 |
September 09 2013 | $34.12 | $34.62 | $34.11 | $34.54 | 486,000 |
September 06 2013 | $33.75 | $33.99 | $33.23 | $33.92 | 497,200 |
September 05 2013 | $33.33 | $33.96 | $33.33 | $33.64 | 400,500 |
September 04 2013 | $32.79 | $33.43 | $32.62 | $33.41 | 443,200 |
September 03 2013 | $33.25 | $33.51 | $32.53 | $32.80 | 1,066,700 |