| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $43.50 | $44.75 | $43.07 | $44.65 | 205,623 |
December 30 2013 | $43.32 | $43.71 | $42.59 | $43.25 | 201,127 |
December 27 2013 | $45.00 | $45.33 | $41.44 | $43.39 | 527,755 |
December 26 2013 | $45.36 | $45.56 | $44.96 | $45.08 | 171,981 |
December 24 2013 | $44.38 | $45.39 | $44.04 | $45.11 | 89,095 |
December 23 2013 | $43.43 | $44.77 | $42.92 | $44.38 | 199,024 |
December 20 2013 | $43.56 | $43.97 | $42.36 | $43.33 | 237,184 |
December 19 2013 | $44.70 | $44.70 | $43.16 | $43.51 | 173,985 |
December 18 2013 | $43.11 | $44.85 | $42.23 | $44.45 | 259,757 |
December 17 2013 | $44.81 | $44.81 | $42.74 | $43.45 | 202,198 |
December 16 2013 | $45.39 | $45.56 | $43.87 | $44.66 | 200,066 |
December 13 2013 | $43.37 | $46.16 | $43.02 | $45.29 | 283,995 |
December 12 2013 | $42.77 | $43.44 | $41.90 | $43.19 | 165,905 |
December 11 2013 | $44.38 | $44.43 | $41.90 | $42.74 | 299,218 |
December 10 2013 | $45.84 | $46.25 | $44.31 | $44.40 | 247,473 |
December 09 2013 | $42.42 | $47.15 | $42.42 | $45.78 | 625,595 |
December 06 2013 | $42.80 | $43.60 | $42.64 | $43.29 | 135,863 |
December 05 2013 | $43.00 | $43.51 | $42.28 | $42.59 | 102,560 |
December 04 2013 | $41.54 | $43.37 | $41.48 | $43.13 | 124,006 |
December 03 2013 | $42.38 | $43.48 | $41.31 | $41.90 | 239,195 |
December 02 2013 | $44.18 | $44.49 | $42.97 | $43.15 | 165,940 |
November 29 2013 | $43.29 | $44.49 | $43.22 | $44.18 | 85,319 |
November 27 2013 | $43.15 | $43.78 | $42.29 | $43.28 | 161,220 |
November 26 2013 | $42.15 | $43.85 | $41.98 | $42.98 | 203,140 |
November 25 2013 | $44.09 | $44.62 | $41.92 | $42.09 | 204,289 |