| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $40.06 | $40.21 | $39.82 | $40.00 | 857,000 |
December 30 2013 | $39.67 | $39.98 | $39.67 | $39.94 | 918,400 |
December 27 2013 | $39.88 | $40.00 | $39.77 | $39.82 | 631,000 |
December 26 2013 | $39.93 | $39.99 | $39.71 | $39.85 | 688,700 |
December 24 2013 | $39.56 | $39.93 | $39.55 | $39.77 | 710,000 |
December 23 2013 | $39.45 | $39.77 | $39.31 | $39.76 | 1,873,100 |
December 20 2013 | $38.98 | $39.48 | $38.84 | $39.28 | 2,828,400 |
December 19 2013 | $39.09 | $39.09 | $38.56 | $39.00 | 1,589,500 |
December 18 2013 | $38.41 | $39.10 | $38.20 | $39.10 | 1,771,600 |
December 17 2013 | $38.20 | $38.49 | $38.12 | $38.44 | 1,419,600 |
December 16 2013 | $38.09 | $38.36 | $38.01 | $38.28 | 1,536,300 |
December 13 2013 | $38.02 | $38.04 | $37.72 | $38.02 | 1,831,800 |
December 12 2013 | $38.27 | $38.38 | $37.71 | $37.79 | 2,107,200 |
December 11 2013 | $38.49 | $38.65 | $38.18 | $38.23 | 1,376,900 |
December 10 2013 | $38.37 | $38.66 | $38.27 | $38.41 | 1,485,100 |
December 09 2013 | $38.88 | $38.95 | $38.41 | $38.49 | 1,563,300 |
December 06 2013 | $38.79 | $38.88 | $38.42 | $38.70 | 2,217,900 |
December 05 2013 | $38.31 | $38.46 | $38.16 | $38.34 | 2,226,300 |
December 04 2013 | $38.61 | $38.77 | $38.07 | $38.30 | 2,455,100 |
December 03 2013 | $37.75 | $38.86 | $37.75 | $38.66 | 5,500,700 |
December 02 2013 | $37.29 | $37.78 | $37.29 | $37.75 | 2,629,500 |
November 29 2013 | $37.96 | $38.07 | $37.59 | $37.61 | 1,909,500 |
November 27 2013 | $36.82 | $37.89 | $35.98 | $37.86 | 7,832,300 |
November 26 2013 | $38.32 | $39.03 | $38.32 | $38.94 | 1,918,100 |
November 25 2013 | $38.92 | $38.92 | $38.41 | $38.74 | 1,902,300 |
