| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $39.93 | $40.40 | $39.30 | $39.84 | 839,400 |
December 30 2013 | $40.18 | $40.27 | $39.32 | $39.94 | 433,700 |
December 27 2013 | $41.16 | $41.22 | $39.62 | $40.13 | 501,500 |
December 26 2013 | $40.63 | $41.65 | $40.37 | $40.97 | 575,500 |
December 24 2013 | $41.62 | $41.67 | $40.30 | $40.74 | 468,200 |
December 23 2013 | $41.25 | $42.69 | $40.89 | $41.68 | 846,900 |
December 20 2013 | $39.23 | $41.76 | $38.94 | $41.43 | 2,736,700 |
December 19 2013 | $38.89 | $39.67 | $38.50 | $38.93 | 754,600 |
December 18 2013 | $37.70 | $39.11 | $37.43 | $39.07 | 1,210,100 |
December 17 2013 | $37.84 | $38.01 | $37.00 | $37.72 | 913,200 |
December 16 2013 | $37.33 | $38.80 | $37.17 | $37.86 | 1,516,500 |
December 13 2013 | $38.14 | $38.52 | $36.37 | $37.14 | 1,585,000 |
December 12 2013 | $36.57 | $38.70 | $36.57 | $38.13 | 858,600 |
December 11 2013 | $37.88 | $37.92 | $36.25 | $36.65 | 1,153,700 |
December 10 2013 | $38.18 | $38.72 | $37.07 | $37.76 | 684,000 |
December 09 2013 | $39.15 | $39.90 | $38.02 | $38.40 | 819,400 |
December 06 2013 | $39.78 | $39.89 | $37.85 | $39.12 | 1,183,800 |
December 05 2013 | $38.69 | $40.13 | $38.69 | $39.25 | 1,370,200 |
December 04 2013 | $37.80 | $38.89 | $37.72 | $38.64 | 1,123,700 |
December 03 2013 | $38.38 | $38.70 | $37.76 | $38.09 | 1,188,300 |
December 02 2013 | $38.63 | $39.16 | $37.88 | $38.42 | 1,111,700 |
November 29 2013 | $39.80 | $39.88 | $38.09 | $38.76 | 702,800 |
November 27 2013 | $38.63 | $39.67 | $38.26 | $39.28 | 1,453,700 |
November 26 2013 | $36.95 | $38.33 | $36.21 | $38.14 | 1,574,600 |
November 25 2013 | $36.33 | $37.78 | $36.15 | $36.55 | 1,757,700 |
