| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $40.89 | $40.99 | $40.67 | $40.87 | 599,200 |
December 30 2013 | $40.54 | $40.77 | $40.35 | $40.70 | 540,400 |
December 27 2013 | $40.75 | $40.82 | $40.41 | $40.61 | 584,100 |
December 26 2013 | $40.66 | $40.75 | $40.47 | $40.65 | 441,500 |
December 24 2013 | $40.37 | $40.68 | $40.37 | $40.60 | 316,000 |
December 23 2013 | $40.21 | $40.56 | $40.08 | $40.48 | 613,900 |
December 20 2013 | $39.75 | $40.23 | $39.62 | $40.02 | 1,695,900 |
December 19 2013 | $39.72 | $39.78 | $39.28 | $39.75 | 670,800 |
December 18 2013 | $39.37 | $39.76 | $38.78 | $39.75 | 1,196,700 |
December 17 2013 | $38.67 | $39.37 | $38.47 | $39.27 | 1,063,300 |
December 16 2013 | $39.18 | $39.31 | $38.58 | $38.64 | 1,375,300 |
December 13 2013 | $38.84 | $38.98 | $38.57 | $38.79 | 905,400 |
December 12 2013 | $39.14 | $39.39 | $38.39 | $38.62 | 1,589,300 |
December 11 2013 | $39.66 | $39.80 | $39.28 | $39.29 | 794,800 |
December 10 2013 | $39.76 | $39.86 | $39.30 | $39.54 | 904,200 |
December 09 2013 | $39.70 | $39.92 | $39.57 | $39.80 | 1,081,000 |
December 06 2013 | $39.67 | $39.97 | $39.49 | $39.72 | 1,033,300 |
December 05 2013 | $39.30 | $39.50 | $39.00 | $39.19 | 1,675,300 |
December 04 2013 | $40.17 | $40.41 | $38.36 | $39.26 | 3,780,800 |
December 03 2013 | $40.16 | $40.88 | $40.09 | $40.36 | 965,100 |
December 02 2013 | $40.32 | $40.77 | $40.27 | $40.35 | 856,100 |
November 29 2013 | $40.51 | $40.90 | $40.49 | $40.49 | 385,900 |
November 27 2013 | $40.64 | $40.96 | $40.42 | $40.59 | 1,110,200 |
November 26 2013 | $40.37 | $41.01 | $40.25 | $40.86 | 894,800 |
November 25 2013 | $40.27 | $40.36 | $40.06 | $40.23 | 864,200 |
