| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $39.87 | $40.03 | $39.64 | $39.82 | 857,000 |
December 30 2013 | $39.49 | $39.80 | $39.49 | $39.76 | 918,400 |
December 27 2013 | $39.70 | $39.82 | $39.59 | $39.64 | 631,000 |
December 26 2013 | $39.75 | $39.80 | $39.53 | $39.67 | 688,700 |
December 24 2013 | $39.38 | $39.75 | $39.37 | $39.59 | 710,000 |
December 23 2013 | $39.27 | $39.59 | $39.13 | $39.58 | 1,873,100 |
December 20 2013 | $38.80 | $39.30 | $38.66 | $39.10 | 2,828,400 |
December 19 2013 | $38.91 | $38.91 | $38.38 | $38.83 | 1,589,500 |
December 18 2013 | $38.23 | $38.92 | $38.02 | $38.92 | 1,771,600 |
December 17 2013 | $38.03 | $38.31 | $37.95 | $38.26 | 1,419,600 |
December 16 2013 | $37.92 | $38.19 | $37.83 | $38.11 | 1,536,300 |
December 13 2013 | $37.85 | $37.87 | $37.54 | $37.85 | 1,831,800 |
December 12 2013 | $38.10 | $38.21 | $37.54 | $37.62 | 2,107,200 |
December 11 2013 | $38.32 | $38.48 | $38.01 | $38.05 | 1,376,900 |
December 10 2013 | $38.19 | $38.48 | $38.09 | $38.24 | 1,485,100 |
December 09 2013 | $38.70 | $38.77 | $38.23 | $38.32 | 1,563,300 |
December 06 2013 | $38.62 | $38.70 | $38.25 | $38.52 | 2,217,900 |
December 05 2013 | $38.14 | $38.29 | $37.98 | $38.17 | 2,226,300 |
December 04 2013 | $38.44 | $38.59 | $37.90 | $38.13 | 2,455,100 |
December 03 2013 | $37.58 | $38.69 | $37.58 | $38.48 | 5,500,700 |
December 02 2013 | $37.12 | $37.61 | $37.12 | $37.58 | 2,629,500 |
November 29 2013 | $37.78 | $37.90 | $37.42 | $37.44 | 1,909,500 |
November 27 2013 | $36.65 | $37.71 | $35.81 | $37.69 | 7,832,300 |
November 26 2013 | $38.15 | $38.86 | $38.15 | $38.76 | 1,918,100 |
November 25 2013 | $38.74 | $38.75 | $38.23 | $38.56 | 1,902,300 |
