| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $34.47 | $34.52 | $34.12 | $34.31 | 2,881,584 |
December 30 2013 | $34.31 | $34.62 | $34.09 | $34.48 | 3,226,273 |
December 27 2013 | $34.04 | $34.47 | $33.83 | $34.31 | 2,751,524 |
December 26 2013 | $33.75 | $34.33 | $33.74 | $34.05 | 3,391,946 |
December 24 2013 | $33.52 | $34.26 | $33.17 | $33.80 | 2,933,692 |
December 23 2013 | $32.74 | $33.83 | $32.67 | $33.61 | 6,986,231 |
December 20 2013 | $32.09 | $32.73 | $32.06 | $32.42 | 6,304,417 |
December 19 2013 | $32.23 | $32.40 | $31.76 | $32.13 | 4,528,968 |
December 18 2013 | $31.82 | $32.78 | $30.85 | $32.47 | 14,943,705 |
December 17 2013 | $30.34 | $30.66 | $29.79 | $30.53 | 4,144,568 |
December 16 2013 | $30.51 | $30.85 | $30.32 | $30.36 | 2,725,575 |
December 13 2013 | $30.32 | $30.66 | $30.29 | $30.36 | 2,846,180 |
December 12 2013 | $30.36 | $30.45 | $29.98 | $30.26 | 2,311,129 |
December 11 2013 | $30.92 | $30.95 | $30.13 | $30.38 | 3,166,601 |
December 10 2013 | $30.74 | $31.65 | $30.74 | $31.01 | 4,605,554 |
December 09 2013 | $30.05 | $31.07 | $30.05 | $30.57 | 5,431,085 |
December 06 2013 | $30.15 | $30.60 | $29.83 | $29.96 | 4,025,540 |
December 05 2013 | $29.93 | $30.11 | $29.57 | $29.68 | 3,660,575 |
December 04 2013 | $30.45 | $30.63 | $29.68 | $29.94 | 6,089,472 |
December 03 2013 | $30.32 | $30.76 | $30.19 | $30.63 | 4,925,240 |
December 02 2013 | $31.07 | $31.20 | $30.43 | $30.51 | 3,741,048 |
November 29 2013 | $31.23 | $31.26 | $30.59 | $31.02 | 1,619,650 |
November 27 2013 | $31.30 | $31.76 | $31.03 | $31.18 | 4,453,118 |
November 26 2013 | $29.95 | $31.45 | $29.93 | $31.27 | 7,608,058 |
November 25 2013 | $29.98 | $30.08 | $29.34 | $29.76 | 3,962,086 |
