| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $40.82 | $40.92 | $40.60 | $40.80 | 599,200 |
December 30 2013 | $40.48 | $40.70 | $40.28 | $40.63 | 540,400 |
December 27 2013 | $40.69 | $40.75 | $40.34 | $40.55 | 584,100 |
December 26 2013 | $40.59 | $40.69 | $40.41 | $40.58 | 441,500 |
December 24 2013 | $40.31 | $40.61 | $40.31 | $40.53 | 316,000 |
December 23 2013 | $40.14 | $40.49 | $40.01 | $40.41 | 613,900 |
December 20 2013 | $39.69 | $40.17 | $39.55 | $39.95 | 1,695,900 |
December 19 2013 | $39.65 | $39.72 | $39.21 | $39.69 | 670,800 |
December 18 2013 | $39.31 | $39.70 | $38.72 | $39.69 | 1,196,700 |
December 17 2013 | $38.61 | $39.31 | $38.41 | $39.20 | 1,063,300 |
December 16 2013 | $39.12 | $39.24 | $38.51 | $38.58 | 1,375,300 |
December 13 2013 | $38.77 | $38.92 | $38.51 | $38.72 | 905,400 |
December 12 2013 | $39.07 | $39.32 | $38.32 | $38.56 | 1,589,300 |
December 11 2013 | $39.59 | $39.74 | $39.21 | $39.22 | 794,800 |
December 10 2013 | $39.69 | $39.79 | $39.23 | $39.48 | 904,200 |
December 09 2013 | $39.63 | $39.86 | $39.50 | $39.74 | 1,081,000 |
December 06 2013 | $39.60 | $39.91 | $39.42 | $39.65 | 1,033,300 |
December 05 2013 | $39.24 | $39.43 | $38.94 | $39.12 | 1,675,300 |
December 04 2013 | $40.10 | $40.34 | $38.29 | $39.20 | 3,780,800 |
December 03 2013 | $40.10 | $40.81 | $40.02 | $40.29 | 965,100 |
December 02 2013 | $40.25 | $40.70 | $40.20 | $40.29 | 856,100 |
November 29 2013 | $40.44 | $40.83 | $40.42 | $40.43 | 385,900 |
November 27 2013 | $40.57 | $40.89 | $40.35 | $40.53 | 1,110,200 |
November 26 2013 | $40.31 | $40.94 | $40.18 | $40.79 | 894,800 |
November 25 2013 | $40.20 | $40.29 | $39.99 | $40.17 | 864,200 |
