| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $40.52 | $40.58 | $40.25 | $40.37 | 2,928,600 |
December 30 2013 | $40.49 | $40.55 | $40.08 | $40.51 | 3,309,200 |
December 27 2013 | $40.45 | $40.67 | $40.30 | $40.57 | 2,265,000 |
December 26 2013 | $40.18 | $40.57 | $40.07 | $40.36 | 2,440,000 |
December 24 2013 | $40.04 | $40.29 | $39.98 | $40.17 | 1,359,500 |
December 23 2013 | $39.96 | $40.29 | $39.80 | $40.02 | 4,574,300 |
December 20 2013 | $39.76 | $40.32 | $39.57 | $39.74 | 6,367,100 |
December 19 2013 | $39.73 | $39.98 | $39.49 | $39.69 | 5,356,300 |
December 18 2013 | $38.98 | $40.04 | $38.89 | $39.98 | 6,207,900 |
December 17 2013 | $39.03 | $39.03 | $38.69 | $38.96 | 4,110,200 |
December 16 2013 | $39.27 | $39.53 | $38.92 | $38.94 | 4,906,900 |
December 13 2013 | $39.01 | $39.32 | $38.85 | $39.10 | 4,286,900 |
December 12 2013 | $39.42 | $39.54 | $38.90 | $38.97 | 5,274,400 |
December 11 2013 | $40.06 | $40.09 | $39.48 | $39.57 | 4,610,500 |
December 10 2013 | $40.26 | $40.28 | $39.83 | $39.97 | 4,385,600 |
December 09 2013 | $40.04 | $40.41 | $39.97 | $40.21 | 3,804,800 |
December 06 2013 | $39.85 | $40.12 | $39.78 | $40.08 | 3,854,200 |
December 05 2013 | $39.45 | $39.72 | $39.37 | $39.55 | 3,716,500 |
December 04 2013 | $39.42 | $39.61 | $39.21 | $39.48 | 4,106,300 |
December 03 2013 | $39.71 | $39.81 | $39.30 | $39.41 | 5,035,800 |
December 02 2013 | $39.82 | $39.97 | $39.48 | $39.77 | 3,588,300 |
November 29 2013 | $40.08 | $40.19 | $39.66 | $39.76 | 2,142,800 |
November 27 2013 | $39.83 | $40.10 | $39.74 | $39.87 | 3,287,300 |
November 26 2013 | $40.69 | $40.73 | $40.01 | $40.01 | 5,851,200 |
November 25 2013 | $40.68 | $40.86 | $40.55 | $40.64 | 4,338,300 |