| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $41.38 | $41.60 | $41.29 | $41.55 | 1,562,200 |
December 30 2013 | $40.90 | $41.39 | $40.86 | $41.31 | 2,375,700 |
December 27 2013 | $40.98 | $41.10 | $40.73 | $40.87 | 1,886,300 |
December 26 2013 | $41.16 | $41.19 | $40.88 | $40.96 | 1,297,100 |
December 24 2013 | $40.90 | $41.12 | $40.86 | $41.12 | 692,600 |
December 23 2013 | $41.14 | $41.19 | $40.84 | $40.91 | 1,816,900 |
December 20 2013 | $40.44 | $41.18 | $40.44 | $40.96 | 5,598,000 |
December 19 2013 | $39.96 | $40.63 | $39.87 | $40.57 | 3,017,300 |
December 18 2013 | $40.00 | $40.19 | $39.43 | $40.18 | 3,144,900 |
December 17 2013 | $40.15 | $40.19 | $39.62 | $39.75 | 2,275,000 |
December 16 2013 | $40.52 | $40.54 | $40.13 | $40.25 | 1,895,900 |
December 13 2013 | $40.31 | $40.59 | $40.17 | $40.23 | 1,535,500 |
December 12 2013 | $40.35 | $40.52 | $40.19 | $40.22 | 2,065,600 |
December 11 2013 | $40.97 | $41.12 | $40.35 | $40.43 | 2,740,700 |
December 10 2013 | $41.07 | $41.30 | $40.97 | $40.97 | 1,371,700 |
December 09 2013 | $41.18 | $41.48 | $41.18 | $41.22 | 1,586,600 |
December 06 2013 | $41.12 | $41.49 | $41.10 | $41.38 | 2,106,100 |
December 05 2013 | $40.73 | $40.92 | $40.51 | $40.68 | 2,607,900 |
December 04 2013 | $40.60 | $41.00 | $40.40 | $40.81 | 2,502,100 |
December 03 2013 | $40.88 | $41.07 | $40.57 | $40.77 | 2,549,200 |
December 02 2013 | $41.35 | $41.41 | $41.00 | $41.07 | 1,793,300 |
November 29 2013 | $41.60 | $41.68 | $41.28 | $41.34 | 1,163,300 |
November 27 2013 | $41.56 | $41.78 | $41.34 | $41.43 | 1,769,000 |
November 26 2013 | $41.47 | $41.74 | $41.38 | $41.51 | 1,778,000 |
November 25 2013 | $41.52 | $41.56 | $41.33 | $41.37 | 1,560,700 |