| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $39.58 | $39.73 | $39.34 | $39.52 | 857,000 |
December 30 2013 | $39.20 | $39.50 | $39.20 | $39.46 | 918,400 |
December 27 2013 | $39.40 | $39.52 | $39.29 | $39.34 | 631,000 |
December 26 2013 | $39.45 | $39.51 | $39.23 | $39.37 | 688,700 |
December 24 2013 | $39.09 | $39.45 | $39.07 | $39.29 | 710,000 |
December 23 2013 | $38.98 | $39.29 | $38.84 | $39.28 | 1,873,100 |
December 20 2013 | $38.51 | $39.00 | $38.37 | $38.81 | 2,828,400 |
December 19 2013 | $38.62 | $38.62 | $38.09 | $38.54 | 1,589,500 |
December 18 2013 | $37.95 | $38.63 | $37.74 | $38.63 | 1,771,600 |
December 17 2013 | $37.74 | $38.02 | $37.67 | $37.98 | 1,419,600 |
December 16 2013 | $37.64 | $37.90 | $37.55 | $37.82 | 1,536,300 |
December 13 2013 | $37.57 | $37.58 | $37.26 | $37.57 | 1,831,800 |
December 12 2013 | $37.81 | $37.92 | $37.26 | $37.33 | 2,107,200 |
December 11 2013 | $38.03 | $38.19 | $37.72 | $37.77 | 1,376,900 |
December 10 2013 | $37.91 | $38.19 | $37.81 | $37.95 | 1,485,100 |
December 09 2013 | $38.41 | $38.48 | $37.95 | $38.03 | 1,563,300 |
December 06 2013 | $38.33 | $38.41 | $37.96 | $38.23 | 2,217,900 |
December 05 2013 | $37.85 | $38.00 | $37.70 | $37.88 | 2,226,300 |
December 04 2013 | $38.15 | $38.30 | $37.61 | $37.85 | 2,455,100 |
December 03 2013 | $37.30 | $38.40 | $37.30 | $38.19 | 5,500,700 |
December 02 2013 | $36.84 | $37.33 | $36.84 | $37.30 | 2,629,500 |
November 29 2013 | $37.50 | $37.62 | $37.14 | $37.16 | 1,909,500 |
November 27 2013 | $36.38 | $37.43 | $35.54 | $37.41 | 7,832,300 |
November 26 2013 | $37.86 | $38.56 | $37.86 | $38.47 | 1,918,100 |
November 25 2013 | $38.45 | $38.46 | $37.95 | $38.27 | 1,902,300 |
