| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $40.66 | $40.72 | $40.39 | $40.51 | 2,928,600 |
December 30 2013 | $40.63 | $40.68 | $40.22 | $40.64 | 3,309,200 |
December 27 2013 | $40.59 | $40.81 | $40.44 | $40.71 | 2,265,000 |
December 26 2013 | $40.32 | $40.71 | $40.21 | $40.50 | 2,440,000 |
December 24 2013 | $40.18 | $40.43 | $40.12 | $40.30 | 1,359,500 |
December 23 2013 | $40.10 | $40.43 | $39.94 | $40.15 | 4,574,300 |
December 20 2013 | $39.89 | $40.45 | $39.71 | $39.87 | 6,367,100 |
December 19 2013 | $39.87 | $40.12 | $39.63 | $39.83 | 5,356,300 |
December 18 2013 | $39.11 | $40.18 | $39.02 | $40.12 | 6,207,900 |
December 17 2013 | $39.17 | $39.17 | $38.83 | $39.10 | 4,110,200 |
December 16 2013 | $39.41 | $39.67 | $39.06 | $39.07 | 4,906,900 |
December 13 2013 | $39.14 | $39.45 | $38.98 | $39.23 | 4,286,900 |
December 12 2013 | $39.56 | $39.68 | $39.03 | $39.10 | 5,274,400 |
December 11 2013 | $40.19 | $40.22 | $39.61 | $39.70 | 4,610,500 |
December 10 2013 | $40.40 | $40.41 | $39.97 | $40.10 | 4,385,600 |
December 09 2013 | $40.18 | $40.55 | $40.10 | $40.34 | 3,804,800 |
December 06 2013 | $39.99 | $40.26 | $39.91 | $40.22 | 3,854,200 |
December 05 2013 | $39.58 | $39.86 | $39.50 | $39.68 | 3,716,500 |
December 04 2013 | $39.55 | $39.74 | $39.34 | $39.61 | 4,106,300 |
December 03 2013 | $39.84 | $39.95 | $39.44 | $39.54 | 5,035,800 |
December 02 2013 | $39.95 | $40.10 | $39.61 | $39.91 | 3,588,300 |
November 29 2013 | $40.22 | $40.33 | $39.80 | $39.89 | 2,142,800 |
November 27 2013 | $39.96 | $40.23 | $39.87 | $40.00 | 3,287,300 |
November 26 2013 | $40.83 | $40.87 | $40.14 | $40.14 | 5,851,200 |
November 25 2013 | $40.82 | $41.00 | $40.68 | $40.78 | 4,338,300 |
