| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $37.31 | $37.31 | $36.99 | $37.20 | 776,847 |
December 30 2013 | $36.81 | $37.23 | $36.79 | $37.18 | 892,661 |
December 27 2013 | $36.53 | $36.89 | $36.52 | $36.79 | 1,177,967 |
December 26 2013 | $36.16 | $36.69 | $35.97 | $36.63 | 1,066,544 |
December 24 2013 | $36.07 | $36.35 | $35.98 | $36.15 | 449,263 |
December 23 2013 | $35.78 | $35.99 | $35.56 | $35.95 | 1,591,522 |
December 20 2013 | $33.96 | $35.66 | $33.96 | $35.50 | 1,510,681 |
December 19 2013 | $35.24 | $35.82 | $35.24 | $35.35 | 1,662,364 |
December 18 2013 | $34.97 | $35.49 | $34.58 | $35.47 | 1,275,367 |
December 17 2013 | $34.55 | $34.91 | $34.49 | $34.85 | 850,788 |
December 16 2013 | $35.01 | $35.18 | $34.57 | $34.70 | 791,007 |
December 13 2013 | $34.80 | $35.24 | $34.74 | $35.01 | 598,315 |
December 12 2013 | $34.78 | $35.07 | $34.74 | $34.82 | 938,079 |
December 11 2013 | $35.36 | $35.45 | $34.87 | $34.91 | 898,749 |
December 10 2013 | $35.37 | $35.64 | $35.22 | $35.34 | 974,088 |
December 09 2013 | $35.01 | $35.47 | $34.84 | $35.45 | 1,489,386 |
December 06 2013 | $35.69 | $35.79 | $34.97 | $35.01 | 1,898,462 |
December 05 2013 | $35.24 | $35.56 | $34.77 | $35.42 | 2,764,640 |
December 04 2013 | $35.62 | $35.76 | $34.50 | $35.22 | 4,121,343 |
December 03 2013 | $36.12 | $36.41 | $35.47 | $35.82 | 1,426,957 |
December 02 2013 | $36.51 | $36.62 | $36.21 | $36.29 | 1,163,270 |
November 29 2013 | $36.34 | $36.60 | $36.33 | $36.40 | 340,620 |
November 27 2013 | $36.31 | $36.57 | $36.04 | $36.42 | 1,015,782 |
November 26 2013 | $36.33 | $36.46 | $36.10 | $36.35 | 1,316,674 |
November 25 2013 | $35.85 | $36.43 | $35.45 | $36.24 | 1,812,152 |
