| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $45.28 | $45.53 | $45.20 | $45.53 | 11,100,375 |
December 30 2013 | $45.92 | $45.92 | $45.08 | $45.16 | 16,144,375 |
December 27 2013 | $46.68 | $46.68 | $45.77 | $45.84 | 12,919,625 |
December 26 2013 | $46.34 | $46.60 | $46.14 | $46.60 | 7,707,200 |
December 24 2013 | $46.44 | $46.55 | $46.21 | $46.21 | 6,364,950 |
December 23 2013 | $46.79 | $46.79 | $46.22 | $46.50 | 12,814,050 |
December 20 2013 | $46.80 | $46.87 | $46.57 | $46.65 | 19,481,225 |
December 19 2013 | $46.53 | $46.77 | $46.36 | $46.67 | 15,070,825 |
December 18 2013 | $45.49 | $46.56 | $44.85 | $46.53 | 21,973,750 |
December 17 2013 | $45.99 | $46.02 | $45.29 | $45.47 | 14,903,050 |
December 16 2013 | $45.85 | $46.17 | $45.75 | $45.99 | 10,771,125 |
December 13 2013 | $46.30 | $46.30 | $45.79 | $45.88 | 12,139,225 |
December 12 2013 | $46.01 | $46.35 | $45.87 | $46.03 | 10,129,225 |
December 11 2013 | $46.71 | $46.94 | $46.03 | $46.14 | 14,585,500 |
December 10 2013 | $46.14 | $46.70 | $46.05 | $46.57 | 10,990,300 |
December 09 2013 | $46.34 | $46.49 | $46.01 | $46.17 | 12,061,425 |
December 06 2013 | $46.57 | $46.57 | $45.93 | $46.23 | 10,424,775 |
December 05 2013 | $46.25 | $46.26 | $45.82 | $46.00 | 9,592,625 |
December 04 2013 | $45.89 | $46.41 | $45.69 | $46.28 | 11,568,675 |
December 03 2013 | $46.26 | $46.33 | $45.87 | $46.08 | 12,078,900 |
December 02 2013 | $46.85 | $46.87 | $46.19 | $46.55 | 10,889,775 |
November 29 2013 | $46.77 | $46.95 | $46.62 | $46.70 | 8,188,500 |
November 27 2013 | $46.31 | $46.75 | $46.18 | $46.50 | 10,952,825 |
November 26 2013 | $45.55 | $46.32 | $45.26 | $46.14 | 14,386,925 |
November 25 2013 | $45.60 | $45.65 | $45.29 | $45.40 | 9,025,200 |