| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $37.83 | $38.69 | $37.63 | $38.40 | 1,689,900 |
December 30 2013 | $37.37 | $37.77 | $37.24 | $37.54 | 1,144,800 |
December 27 2013 | $37.35 | $37.53 | $37.22 | $37.43 | 1,306,900 |
December 26 2013 | $36.58 | $37.90 | $36.53 | $37.53 | 1,860,000 |
December 24 2013 | $36.72 | $36.91 | $36.27 | $36.47 | 324,900 |
December 23 2013 | $36.39 | $36.93 | $36.28 | $36.62 | 956,300 |
December 20 2013 | $35.69 | $36.55 | $35.47 | $36.21 | 1,585,700 |
December 19 2013 | $35.63 | $36.29 | $35.48 | $35.49 | 1,377,100 |
December 18 2013 | $35.02 | $36.03 | $34.53 | $35.65 | 1,565,100 |
December 17 2013 | $35.62 | $35.62 | $34.64 | $34.86 | 999,900 |
December 16 2013 | $34.46 | $35.41 | $34.44 | $35.39 | 1,074,300 |
December 13 2013 | $34.18 | $34.75 | $34.08 | $34.33 | 1,001,400 |
December 12 2013 | $34.32 | $34.80 | $34.05 | $34.09 | 1,519,900 |
December 11 2013 | $35.02 | $35.24 | $34.18 | $34.33 | 1,958,800 |
December 10 2013 | $35.40 | $36.10 | $35.12 | $35.14 | 1,436,500 |
December 09 2013 | $34.54 | $35.33 | $34.41 | $35.31 | 957,100 |
December 06 2013 | $34.49 | $34.96 | $34.39 | $34.80 | 1,033,600 |
December 05 2013 | $34.07 | $34.89 | $34.06 | $34.18 | 1,120,200 |
December 04 2013 | $34.17 | $34.62 | $33.85 | $34.27 | 1,001,300 |
December 03 2013 | $35.18 | $35.87 | $34.16 | $34.35 | 1,681,500 |
December 02 2013 | $35.02 | $35.61 | $34.86 | $35.25 | 1,358,000 |
November 29 2013 | $34.90 | $35.40 | $34.67 | $35.02 | 446,200 |
November 27 2013 | $34.34 | $35.13 | $34.31 | $34.84 | 978,000 |
November 26 2013 | $34.77 | $35.19 | $34.42 | $34.48 | 1,742,400 |
November 25 2013 | $34.30 | $34.94 | $34.16 | $34.76 | 1,345,300 |
