| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $27.59 | $27.81 | $27.44 | $27.80 | 54,261,684 |
December 30 2013 | $27.79 | $27.79 | $27.51 | $27.52 | 49,394,556 |
December 27 2013 | $27.78 | $27.79 | $27.61 | $27.74 | 62,725,212 |
December 26 2013 | $27.63 | $27.76 | $27.50 | $27.72 | 53,458,488 |
December 24 2013 | $27.66 | $27.66 | $27.49 | $27.58 | 29,338,632 |
December 23 2013 | $27.48 | $27.68 | $27.41 | $27.66 | 68,795,136 |
December 20 2013 | $27.00 | $27.31 | $26.99 | $27.30 | 130,333,536 |
December 19 2013 | $26.81 | $27.09 | $26.77 | $26.94 | 66,561,372 |
December 18 2013 | $26.59 | $26.91 | $26.27 | $26.91 | 88,323,588 |
December 17 2013 | $26.61 | $26.81 | $26.50 | $26.54 | 61,366,572 |
December 16 2013 | $26.39 | $26.66 | $26.34 | $26.62 | 64,015,920 |
December 13 2013 | $26.68 | $26.70 | $26.24 | $26.31 | 86,409,504 |
December 12 2013 | $26.78 | $26.86 | $26.52 | $26.54 | 63,796,140 |
December 11 2013 | $26.97 | $27.07 | $26.67 | $26.72 | 68,403,528 |
December 10 2013 | $26.69 | $27.09 | $26.68 | $26.91 | 74,081,844 |
December 09 2013 | $26.57 | $26.85 | $26.49 | $26.74 | 59,244,696 |
December 06 2013 | $26.54 | $26.54 | $26.30 | $26.54 | 57,094,848 |
December 05 2013 | $26.22 | $26.28 | $26.07 | $26.23 | 45,302,652 |
December 04 2013 | $26.08 | $26.39 | $26.05 | $26.25 | 47,616,336 |
December 03 2013 | $26.07 | $26.38 | $26.02 | $26.13 | 66,976,956 |
December 02 2013 | $26.38 | $26.45 | $26.06 | $26.16 | 54,873,072 |
November 29 2013 | $26.35 | $26.46 | $26.28 | $26.28 | 47,664,288 |
November 27 2013 | $26.34 | $26.49 | $26.29 | $26.37 | 44,899,056 |
November 26 2013 | $26.01 | $26.33 | $25.87 | $26.25 | 91,360,548 |
November 25 2013 | $25.73 | $26.12 | $25.67 | $25.94 | 64,455,480 |