| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $46.58 | $46.58 | $45.96 | $46.34 | 215,645 |
December 30 2013 | $46.40 | $46.69 | $46.00 | $46.45 | 167,702 |
December 27 2013 | $46.47 | $46.58 | $46.09 | $46.40 | 130,594 |
December 26 2013 | $46.51 | $46.75 | $46.11 | $46.48 | 272,543 |
December 24 2013 | $46.36 | $46.70 | $45.94 | $46.40 | 154,229 |
December 23 2013 | $45.92 | $46.55 | $45.82 | $46.20 | 398,650 |
December 20 2013 | $44.68 | $46.28 | $43.82 | $45.42 | 1,581,646 |
December 19 2013 | $45.35 | $45.80 | $45.03 | $45.16 | 441,430 |
December 18 2013 | $45.35 | $45.74 | $44.76 | $45.68 | 781,372 |
December 17 2013 | $45.38 | $45.55 | $44.74 | $45.22 | 715,228 |
December 16 2013 | $44.97 | $45.60 | $44.36 | $45.15 | 600,769 |
December 13 2013 | $45.00 | $45.26 | $44.35 | $44.97 | 579,103 |
December 12 2013 | $43.64 | $45.24 | $43.64 | $45.07 | 1,052,629 |
December 11 2013 | $44.15 | $44.27 | $43.47 | $43.77 | 727,018 |
December 10 2013 | $43.23 | $44.52 | $43.23 | $43.73 | 1,564,214 |
December 09 2013 | $42.10 | $42.97 | $42.02 | $42.74 | 428,623 |
December 06 2013 | $41.96 | $42.18 | $41.64 | $42.03 | 381,780 |
December 05 2013 | $41.89 | $42.06 | $41.43 | $41.87 | 419,896 |
December 04 2013 | $42.30 | $42.31 | $41.79 | $41.94 | 420,100 |
December 03 2013 | $42.47 | $42.75 | $42.30 | $42.35 | 480,048 |
December 02 2013 | $43.30 | $43.39 | $42.63 | $42.79 | 397,282 |
November 29 2013 | $43.24 | $43.50 | $43.04 | $43.19 | 101,297 |
November 27 2013 | $43.11 | $43.48 | $42.76 | $42.99 | 266,733 |
November 26 2013 | $42.80 | $43.36 | $42.75 | $43.00 | 423,094 |
November 25 2013 | $43.00 | $43.40 | $42.69 | $42.70 | 446,240 |